{"t":"PGEN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2013-08-08",20.1657,24.237,20.137,23.6349,11124403.0],["2013-08-09",23.9885,30.0478,23.654,27.8019,2410019.0],["2013-08-12",27.7158,28.9965,27.7158,28.3848,681267.0],["2013-08-13",28.662,28.662,25.4508,27.4196,543047.0],["2013-08-14",27.0086,27.324,25.3361,26.0242,416754.0],["2013-08-15",25.4699,25.7948,23.9981,24.6575,544093.0],["2013-08-16",24.6575,24.8391,23.7401,24.4951,367054.0],["2013-08-19",24.9347,25.2979,24.3899,24.7913,319969.0],["2013-08-20",24.5715,25.0781,22.9372,23.0328,464990.0],["2013-08-21",23.0137,24.1606,21.6184,22.6792,666723.0],["2013-08-22",22.9277,22.9277,21.8573,21.9051,481313.0],["2013-08-23",21.8668,22.6027,21.7904,22.3829,232286.0],["2013-08-26",22.3734,22.6888,21.4177,21.5992,261060.0],["2013-08-27",21.5037,21.5515,19.7356,20.6818,667979.0],["2013-08-28",20.5002,21.0545,20.0319,20.4142,380970.0],["2013-08-29",20.9302,21.7999,20.6626,21.1978,412360.0],["2013-08-30",21.303,21.561,20.6435,20.7678,189596.0],["2013-09-03",21.2934,21.733,20.1943,21.3221,558951.0],["2013-09-04",21.5037,22.2682,21.0258,21.3985,740490.0],["2013-09-05",21.9815,23.807,21.4463,23.2144,594840.0],["2013-09-06",23.6923,24.7627,22.6314,24.4091,406814.0],["2013-09-09",24.7053,26.244,23.9025,24.8296,618906.0],["2013-09-10",25.575,25.8809,24.8487,25.575,284916.0],["2013-09-11",25.7853,25.7853,23.0902,24.2944,488428.0],["2013-09-12",24.8009,24.8009,23.2431,23.5489,233228.0],["2013-09-13",23.5298,23.893,22.6792,22.8417,208220.0],["2013-09-16",22.9468,22.9468,21.1214,21.5706,495543.0],["2013-09-17",21.5037,23.0806,21.3412,22.8895,448249.0],["2013-09-18",23.0806,23.979,22.2778,23.224,341942.0],["2013-09-19",23.4151,23.654,22.4594,22.6505,173691.0],["2013-09-20",22.3734,22.5454,20.3664,21.1405,632718.0],["2013-09-23",21.1501,21.8668,20.2995,21.1405,430566.0],["2013-09-24",20.7773,21.217,20.1848,20.4619,568473.0],["2013-09-25",20.5766,21.2839,20.309,21.1405,1059935.0],["2013-09-26",21.5037,21.7713,21.1309,21.6184,463839.0],["2013-09-27",21.4081,22.555,21.4081,21.9911,488638.0],["2013-09-30",21.3794,23.1571,21.1118,22.641,1100952.0],["2013-10-01",22.641,23.2431,22.4116,23.1666,486859.0],["2013-10-02",22.9277,24.8009,22.8321,24.3708,601955.0],["2013-10-03",24.4186,24.7722,23.2144,23.9885,439669.0],["2013-10-04",23.9025,24.0268,22.3256,22.5454,293078.0],["2013-10-07",22.4689,22.5358,21.8382,22.1058,373332.0],["2013-10-08",22.7843,22.7843,21.217,21.2839,375634.0],["2013-10-09",21.4654,21.4654,19.8312,20.2612,700415.0],["2013-10-10",20.6531,20.978,19.9267,20.2134,424916.0],["2013-10-11",20.0223,20.9111,19.2099,20.8729,516679.0],["2013-10-14",20.7104,21.7904,20.5288,21.5037,342883.0],["2013-10-15",21.4654,21.6948,21.1501,21.303,154125.0],["2013-10-16",21.4272,22.058,21.3699,21.9911,123467.0],["2013-10-17",21.9815,22.3065,21.8095,22.1631,150253.0],["2013-10-18",22.4594,22.5072,21.2743,21.9815,266187.0],["2013-10-21",22.0102,22.0962,20.7964,20.8729,162600.0],["2013-10-22",21.0067,21.3603,20.137,20.2708,270582.0],["2013-10-23",20.2326,20.2326,19.7834,19.9745,198489.0],["2013-10-24",19.9936,20.6149,19.2673,20.5575,395723.0],["2013-10-25",20.6435,21.064,19.7834,21.0449,196711.0],["2013-10-28",21.0258,21.7139,20.8442,21.4081,346127.0],["2013-10-29",21.8382,21.8382,20.9398,21.1023,140104.0],["2013-10-30",21.1214,21.1214,20.0701,20.5862,228938.0],["2013-10-31",20.6435,20.7582,20.0988,20.2612,135500.0],["2013-11-01",20.2804,20.3281,19.5922,19.9554,175889.0],["2013-11-04",19.965,20.2612,19.6113,19.6974,105575.0],["2013-11-05",19.6496,19.7834,19.1335,19.4489,208325.0],["2013-11-06",19.5349,19.6305,17.4705,17.8242,428997.0],["2013-11-07",17.8719,18.1969,16.7442,16.8684,371971.0],["2013-11-08",17.5374,19.2577,17.1074,18.474,772717.0],["2013-11-11",18.5505,19.0475,18.1109,18.7512,229984.0],["2013-11-12",18.9519,19.0666,18.1778,18.3498,224229.0],["2013-11-13",18.1778,18.7512,18.1778,18.3211,207802.0],["2013-11-14",18.4071,18.5792,17.0309,17.3176,291822.0],["2013-11-15",19.1908,19.5444,18.5696,18.799,1453252.0],["2013-11-18",18.8946,19.0666,18.2829,18.6461,485708.0],["2013-11-19",18.5314,18.7894,18.1682,18.5601,395619.0],["2013-11-20",18.5792,19.0475,18.1778,18.7321,238773.0],["2013-11-21",18.8563,20.3759,18.8563,20.0319,566171.0],["2013-11-22",20.137,21.8573,20.0797,20.6913,495229.0],["2013-11-25",20.6626,20.892,19.8789,20.3473,57130.0],["2013-11-26",20.3186,20.8442,20.2612,20.6435,452853.0],["2013-11-27",20.7869,21.0927,20.3568,20.9589,200477.0],["2013-11-29",21.217,22.1344,21.0258,21.8764,201105.0],["2013-12-02",21.5132,21.6375,20.0223,20.1179,650714.0],["2013-12-03",20.1657,20.6053,19.0666,19.296,874525.0],["2013-12-04",19.2099,20.0319,19.1239,19.8216,352614.0],["2013-12-05",19.7547,20.2039,19.5731,19.8694,182480.0],["2013-12-06",20.2134,20.3568,18.9137,19.6018,266815.0],["2013-12-09",20.0701,20.0701,18.6747,18.9423,298519.0],["2013-12-10",18.9519,19.1622,18.5887,18.6078,370925.0],["2013-12-11",18.6939,18.6939,18.0726,18.3594,1056273.0],["2013-12-12",18.3594,18.8754,18.1587,18.7608,301553.0],["2013-12-13",18.7894,18.9615,18.3594,18.8659,284707.0],["2013-12-16",18.9423,19.1048,18.7512,19.0284,394363.0],["2013-12-17",18.9423,19.0857,18.5792,18.9519,159043.0],["2013-12-18",18.9901,20.0127,18.9232,19.3724,283452.0],["2013-12-19",19.382,19.6496,19.0761,19.2291,206442.0],["2013-12-20",19.1526,20.051,19.1239,19.4584,293496.0],["2013-12-23",19.4584,20.9302,19.4584,20.4715,428264.0],["2013-12-24",20.6818,20.8156,20.548,20.6626,78161.0],["2013-12-26",20.7869,20.9302,20.3281,20.5671,123781.0],["2013-12-27",20.5575,20.9302,20.3186,20.8538,138430.0],["2013-12-30",21.064,21.9529,21.0545,21.5037,799189.0],["2013-12-31",22.3925,23.4151,22.0771,22.7461,614407.0],["2014-01-02",22.6027,22.7939,21.9815,22.6888,343197.0],["2014-01-03",22.727,22.8321,22.3925,22.4594,269326.0],["2014-01-06",22.6792,22.6792,21.5323,21.7617,351673.0],["2014-01-07",22.1727,22.7939,21.7426,22.6505,350312.0],["2014-01-08",22.9372,25.8044,22.7461,24.5524,902044.0],["2014-01-09",25.5846,26.1676,24.4186,25.7948,485603.0],["2014-01-10",26.1867,28.576,26.0624,28.5473,1128889.0],["2014-01-13",28.9009,29.0921,27.0564,27.4674,904032.0],["2014-01-14",27.4387,30.3345,27.3431,29.8662,558428.0],["2014-01-15",30.7741,32.7525,30.1051,32.6187,978112.0],["2014-01-16",32.7047,34.253,31.338,34.0905,786424.0],["2014-01-17",34.2147,36.0593,33.8993,35.1896,728039.0],["2014-01-21",35.5145,36.7952,32.0166,32.676,1055018.0],["2014-01-22",33.4502,35.2947,32.2937,33.6413,272570.0],["2014-01-23",33.928,34.5301,32.5518,33.4979,361403.0],["2014-01-24",33.2112,33.5935,31.0704,31.6056,609384.0],["2014-01-27",32.3033,32.5709,30.1625,31.1755,429834.0],["2014-01-28",31.1947,33.6222,30.583,33.0392,274558.0],["2014-01-29",32.5709,33.3068,31.2998,31.5292,258235.0],["2014-01-30",32.0739,32.2651,31.1278,31.3954,425334.0],["2014-01-31",30.7264,33.2303,30.2007,32.0835,358160.0],["2014-02-03",31.7968,32.7812,29.8949,30.325,574123.0],["2014-02-04",30.583,31.1755,29.3979,29.9236,469908.0],["2014-02-05",29.5508,30.4874,28.6716,29.656,601223.0],["2014-02-06",29.9236,30.3823,28.3466,28.7576,432031.0],["2014-02-07",28.6907,29.1303,28.2893,28.8245,608652.0],["2014-02-10",28.3466,28.6238,27.4482,28.0312,697799.0],["2014-02-11",28.2128,28.5951,27.6394,27.7158,469490.0],["2014-02-12",27.7063,27.8305,26.8844,27.0468,495648.0],["2014-02-13",26.7219,27.7063,26.3683,27.1902,538861.0],["2014-02-14",27.1233,27.2667,25.5368,25.8809,444482.0],["2014-02-18",25.8331,26.5881,25.6324,26.4543,1026348.0],["2014-02-19",26.6263,26.7601,25.8522,25.986,362345.0],["2014-02-20",25.9478,26.0242,24.992,25.0398,457666.0],["2014-02-21",25.0398,25.0398,24.2848,24.3613,628637.0],["2014-02-24",24.5333,24.9443,23.6732,23.8739,779727.0],["2014-02-25",24.1223,27.7158,22.9564,26.7315,2050185.0],["2014-02-26",27.8114,28.165,25.145,25.2596,873897.0],["2014-02-27",25.2596,25.6037,24.5237,24.7149,374169.0],["2014-02-28",24.5811,26.6646,24.476,24.8296,594945.0],["2014-03-03",24.3613,24.5715,23.4151,23.6445,476709.0],["2014-03-04",24.0841,25.6228,24.0077,24.7436,613256.0],["2014-03-05",25.8809,27.8114,25.6324,27.3622,1091953.0],["2014-03-06",28.1077,28.2033,25.3839,25.9191,948082.0],["2014-03-07",26.158,26.158,24.7531,25.5368,605304.0],["2014-03-10",25.3743,26.5785,25.1641,26.0624,638891.0],["2014-03-11",26.1962,27.9261,25.7184,26.1962,849518.0],["2014-03-12",25.8331,29.8567,25.8331,29.1972,1327378.0],["2014-03-13",29.6273,29.7324,27.4387,28.2606,1162057.0],["2014-03-14",27.3336,29.5508,27.1137,28.8054,606978.0],["2014-03-17",29.1494,29.742,28.2988,28.6238,624661.0],["2014-03-18",28.662,29.6177,27.8401,29.503,624138.0],["2014-03-19",29.6751,30.2963,28.576,29.3119,523690.0],["2014-03-20",29.1207,29.5508,28.3179,29.3597,476291.0],["2014-03-21",29.4935,29.503,26.2058,26.8939,3131884.0],["2014-03-24",26.7697,27.238,25.575,26.4447,924435.0],["2014-03-25",27.0946,27.1902,25.5846,25.8522,690475.0],["2014-03-26",26.1771,26.5403,24.2657,24.5811,688278.0],["2014-03-27",24.6862,25.2501,24.0459,25.0972,444273.0],["2014-03-28",25.0398,25.4699,22.813,23.1379,942223.0],["2014-03-31",24.2275,25.5368,23.9503,25.1258,902148.0],["2014-04-01",25.0972,25.4221,23.6636,24.4091,1375300.0],["2014-04-02",24.4664,24.7627,23.7401,23.9885,759847.0],["2014-04-03",24.0937,24.323,23.0233,23.4629,1039950.0],["2014-04-04",23.6732,23.893,21.6184,22.4307,1116856.0],["2014-04-07",22.0389,22.1153,20.0605,21.4368,1980290.0],["2014-04-08",21.2647,22.9277,20.806,22.6219,1125645.0],["2014-04-09",22.8321,23.1284,22.1153,22.8417,602060.0],["2014-04-10",22.727,22.7939,20.5193,20.7869,737351.0],["2014-04-11",20.2804,21.6853,19.9267,20.4906,884256.0],["2014-04-14",20.5957,20.9016,19.1144,19.4106,588458.0],["2014-04-15",19.4298,19.7069,17.2029,18.627,1553072.0],["2014-04-16",18.8563,18.8659,17.8528,18.7512,926528.0],["2014-04-17",19.0475,19.1048,18.1873,18.4167,608129.0],["2014-04-21",18.5792,19.0092,18.2256,18.7799,364752.0],["2014-04-22",18.8372,20.4524,18.7321,20.1657,1479096.0],["2014-04-23",20.3186,20.3473,18.7416,19.2673,965870.0],["2014-04-24",19.3246,19.3246,18.2351,18.7608,535618.0],["2014-04-25",18.5601,18.7321,17.7859,17.8337,606769.0],["2014-04-28",17.8337,18.4932,17.2125,17.7859,625184.0],["2014-04-29",17.8624,18.3785,17.6426,18.0344,337128.0],["2014-04-30",18.0631,18.1395,17.5183,18.044,372390.0],["2014-05-01",18.1395,18.1395,17.2125,17.5088,456515.0],["2014-05-02",17.4514,17.6808,17.2125,17.6426,411732.0],["2014-05-05",17.3941,17.4897,16.0083,17.2029,1542818.0],["2014-05-06",17.136,17.4323,16.5339,16.553,1075840.0],["2014-05-07",16.5626,16.6295,14.3931,14.7085,1490292.0],["2014-05-08",15.4253,15.5878,14.4314,14.6225,1470307.0],["2014-05-09",14.5269,15.1577,12.5486,15.0621,1728751.0],["2014-05-12",15.2533,15.4731,14.8519,15.043,715064.0],["2014-05-13",15.0048,15.5687,14.785,14.8136,581761.0],["2014-05-14",15.8171,17.5757,15.4731,16.7155,2018272.0],["2014-05-15",16.5626,17.4801,15.8171,17.3941,953942.0],["2014-05-16",17.5374,17.547,16.7633,17.2316,691940.0],["2014-05-19",16.6295,17.4897,16.6295,17.0309,441134.0],["2014-05-20",16.467,16.9927,15.798,15.9701,739339.0],["2014-05-21",15.9223,16.6008,15.8649,16.3332,410581.0],["2014-05-22",16.2663,18.044,16.1325,17.05,749279.0],["2014-05-23",17.5852,17.5852,16.9162,17.1934,516575.0],["2014-05-27",17.2125,18.0535,17.0309,18.0535,1008665.0],["2014-05-28",17.958,20.309,17.958,19.4298,1672354.0],["2014-05-29",19.5731,20.6053,19.5636,20.1083,1210503.0],["2014-05-30",20.2039,20.7487,20.0127,20.1561,942118.0],["2014-06-02",20.5002,21.5037,20.4333,21.2934,1323611.0],["2014-06-03",21.064,22.0675,21.0258,21.9146,1426989.0],["2014-06-04",21.7713,22.3256,21.389,22.2682,673943.0],["2014-06-05",22.2778,23.0137,21.6757,21.9433,694765.0],["2014-06-06",21.9433,22.5932,21.5037,22.4403,498055.0],["2014-06-09",22.4594,23.5394,22.4116,22.9755,805153.0],["2014-06-10",23.0328,23.7783,22.8799,23.6158,586888.0],["2014-06-11",23.5489,24.5142,23.0519,24.1319,989203.0],["2014-06-12",24.1223,24.323,23.3673,23.8261,501194.0],["2014-06-13",23.6827,23.8261,22.8703,23.5298,519714.0],["2014-06-16",23.5202,25.1067,23.4247,24.5524,749593.0],["2014-06-17",24.3517,25.0781,24.0937,24.3039,522748.0],["2014-06-18",24.3422,24.6767,23.8547,24.5333,484348.0],["2014-06-19",24.6958,24.8105,23.9885,24.5524,433600.0],["2014-06-20",24.5811,24.8391,24.1797,24.7818,536769.0],["2014-06-23",24.734,24.8296,24.3039,24.476,360671.0],["2014-06-24",24.3613,24.8009,23.2717,23.6349,567217.0],["2014-06-25",23.5202,24.8487,22.985,23.9216,684930.0],["2014-06-26",24.1128,24.3708,23.7305,24.2753,406396.0],["2014-06-27",24.0841,24.6384,23.7974,24.1128,3013753.0],["2014-06-30",24.1032,25.0685,23.7687,24.0172,442390.0],["2014-07-01",24.1415,24.5524,23.2909,23.5871,619743.0],["2014-07-02",23.4725,24.4091,23.4725,24.2753,432973.0],["2014-07-03",24.3135,25.4412,24.1701,25.4126,469804.0],["2014-07-07",25.1736,25.3743,24.7053,24.8965,623510.0],["2014-07-08",24.7913,24.7913,22.402,22.6123,813001.0],["2014-07-09",22.6219,22.8703,21.5706,22.2013,642972.0],["2014-07-10",21.5037,23.9599,21.1405,23.7209,890953.0],["2014-07-11",23.5776,24.0841,22.8703,23.9503,464676.0],["2014-07-14",24.1319,24.2466,23.6636,23.7305,187712.0],["2014-07-15",23.7018,23.7305,21.8955,22.0293,655737.0],["2014-07-16",22.1058,22.8321,21.8668,22.3638,339221.0],["2014-07-17",22.402,22.402,20.4811,20.5575,652075.0],["2014-07-18",20.5575,21.8095,20.395,21.4177,543465.0],["2014-07-21",21.2552,21.4846,20.8633,21.3985,280940.0],["2014-07-22",21.6566,21.8095,21.1118,21.2839,270582.0],["2014-07-23",21.4654,22.6027,21.389,22.5358,316934.0],["2014-07-24",22.555,23.2717,21.9815,22.9372,379819.0],["2014-07-25",22.813,23.4151,22.5645,23.1284,350103.0],["2014-07-28",22.9181,23.2813,21.6375,21.7044,408593.0],["2014-07-29",21.6661,22.7365,21.6661,22.1631,292659.0],["2014-07-30",22.4307,23.1571,22.4307,22.8417,236890.0],["2014-07-31",22.5741,22.5741,21.0258,21.1118,379610.0],["2014-08-01",21.0258,21.5228,20.3186,21.0067,291194.0],["2014-08-04",21.1309,21.4941,20.3568,20.8442,547232.0],["2014-08-05",20.6149,21.389,20.3568,20.8729,509773.0],["2014-08-06",21.1978,21.6853,20.5957,21.0163,477337.0],["2014-08-07",21.0258,22.1727,20.8633,21.5419,716947.0],["2014-08-08",21.4846,22.0102,21.1118,21.7044,554661.0],["2014-08-11",21.9337,22.2205,21.4081,21.5323,381284.0],["2014-08-12",21.2839,21.5323,20.548,20.9302,310761.0],["2014-08-13",21.0258,21.5706,20.892,21.2934,268489.0],["2014-08-14",21.3316,21.6566,20.9111,21.4081,325200.0],["2014-08-15",22.4594,22.5741,19.7834,20.6818,1256332.0],["2014-08-18",20.9971,21.1692,20.4906,20.5957,544302.0],["2014-08-19",20.5002,20.634,19.7356,19.8598,630311.0],["2014-08-20",19.6878,19.8694,19.4584,19.64,337024.0],["2014-08-21",19.5158,19.6496,18.7225,18.8754,441971.0],["2014-08-22",18.8659,19.554,18.5601,19.2004,305111.0],["2014-08-25",19.2673,20.0319,19.2673,19.3915,338803.0],["2014-08-26",19.4298,19.8216,19.1526,19.7451,238355.0],["2014-08-27",19.6782,20.0701,19.6209,19.7929,247562.0],["2014-08-28",19.5827,19.8598,19.057,19.2291,239296.0],["2014-08-29",19.2291,19.6687,19.1717,19.382,175052.0],["2014-09-02",19.1239,19.382,18.3307,18.3498,624452.0],["2014-09-03",18.4263,18.6461,17.7955,17.9484,1112566.0],["2014-09-04",17.9962,18.4071,17.1265,17.2221,466246.0],["2014-09-05",17.0978,17.3845,16.5817,17.0882,476500.0],["2014-09-08",16.9258,17.5852,16.9258,17.375,446156.0],["2014-09-09",17.3941,17.5374,16.9736,17.0691,427113.0],["2014-09-10",16.964,17.7286,16.706,17.719,364229.0],["2014-09-11",17.5088,17.958,17.2029,17.8624,309505.0],["2014-09-12",17.9102,18.0822,17.3559,17.6999,378249.0],["2014-09-15",17.6235,17.7764,17.2985,17.5757,559893.0],["2014-09-16",17.4228,17.805,17.3941,17.7668,347069.0],["2014-09-17",17.805,18.7321,17.7668,18.5314,560625.0],["2014-09-18",18.5505,19.8216,18.5505,19.7929,696753.0],["2014-09-19",19.6209,19.7834,18.7321,19.296,1149188.0],["2014-09-22",19.1622,19.1622,17.6617,18.0631,510924.0],["2014-09-23",17.9197,18.0918,17.6617,17.8242,333152.0],["2014-09-24",17.8433,18.5409,17.8433,18.2447,506425.0],["2014-09-25",18.1587,18.7894,17.6712,18.0918,374169.0],["2014-09-26",18.1682,18.4836,17.8528,18.2447,201628.0],["2014-09-29",17.9006,18.885,17.9006,18.8181,295589.0],["2014-09-30",18.7894,18.799,17.7573,17.7573,359729.0],["2014-10-01",17.7764,17.7764,16.4861,16.8875,895347.0],["2014-10-02",16.9927,17.3176,16.3619,17.289,250597.0],["2014-10-03",17.3463,17.5088,16.8684,17.1934,476291.0],["2014-10-06",17.2221,17.2507,16.7442,16.8971,468757.0],["2014-10-07",16.5053,17.9675,16.3906,17.4228,837694.0],["2014-10-08",17.4801,17.6043,16.1708,16.7155,746035.0],["2014-10-09",16.5913,16.6677,15.4157,16.1612,911251.0],["2014-10-10",15.9701,16.706,15.6833,16.1612,494497.0],["2014-10-13",16.1325,16.3906,15.5209,15.8745,347906.0],["2014-10-14",16.0083,17.805,15.884,17.3463,755557.0],["2014-10-15",16.9162,18.7703,16.8206,18.7034,1183507.0],["2014-10-16",18.3116,18.5409,17.6426,17.6904,775542.0],["2014-10-17",17.958,17.9771,16.964,17.1456,348743.0],["2014-10-20",17.1456,17.6712,16.8398,17.5183,255619.0],["2014-10-21",17.6808,18.0153,17.4036,17.9197,322271.0],["2014-10-22",17.9866,18.5027,17.5948,17.6617,290671.0],["2014-10-23",17.8815,19.7738,17.8242,19.7069,685348.0],["2014-10-24",19.7165,20.0414,19.1335,19.5444,311912.0],["2014-10-27",19.4393,20.3568,19.1048,20.2421,303018.0],["2014-10-28",20.3568,20.7678,20.0605,20.5671,301867.0],["2014-10-29",20.548,20.7869,19.8981,20.5097,288683.0],["2014-10-30",20.4333,21.9433,20.3568,21.8764,459654.0],["2014-10-31",22.2396,22.5836,21.2552,21.3316,1161848.0],["2014-11-03",21.3794,21.4846,20.0605,20.1943,409744.0],["2014-11-04",19.9841,20.548,19.382,19.6591,326037.0],["2014-11-05",19.8694,19.8789,18.6461,18.6652,310238.0],["2014-11-06",18.7321,20.2039,18.6843,20.0127,302809.0],["2014-11-07",20.051,20.2708,19.1813,20.2134,407651.0],["2014-11-10",20.2995,20.7487,20.0414,20.6435,332106.0],["2014-11-11",20.6913,23.893,20.5193,22.9086,2872079.0],["2014-11-12",22.6696,23.4056,22.0198,23.3195,884361.0],["2014-11-13",23.3482,23.6923,22.4785,22.7174,934480.0],["2014-11-14",22.7174,22.8895,21.3221,22.4212,699578.0],["2014-11-17",22.4403,24.5046,22.4116,23.8261,1120832.0],["2014-11-18",24.065,24.3613,23.0806,23.7401,671850.0],["2014-11-19",23.8261,25.8426,23.7114,24.3517,1079292.0],["2014-11-20",24.3708,25.5846,23.893,24.9825,701148.0],["2014-11-21",25.4126,26.0147,24.8296,24.9156,712239.0],["2014-11-24",25.1258,25.3265,24.7149,25.317,341000.0],["2014-11-25",25.3743,25.7088,24.6289,24.8678,424288.0],["2014-11-26",24.8487,24.9156,24.065,24.6767,325200.0],["2014-11-28",24.6575,25.3743,24.4473,25.3552,264513.0],["2014-12-01",25.7279,25.7853,24.323,24.323,654795.0],["2014-12-02",24.4568,25.1641,23.3195,23.9312,1240219.0],["2014-12-03",24.0268,24.4186,23.568,23.6923,477232.0],["2014-12-04",23.4629,23.4629,22.4116,22.7174,477337.0],["2014-12-05",22.6983,23.8261,22.6983,23.31,328339.0],["2014-12-08",23.3482,24.734,23.3291,23.7496,593899.0],["2014-12-09",23.3195,25.7566,23.0519,25.4126,845960.0],["2014-12-10",25.3743,25.9,24.3039,24.7627,585214.0],["2014-12-11",25.0303,27.5056,24.9729,25.4795,935840.0],["2014-12-12",25.2023,26.7601,24.9538,25.814,849832.0],["2014-12-15",26.1007,27.2093,25.0016,25.1832,957290.0],["2014-12-16",25.0589,26.1771,24.4473,24.9825,602897.0],["2014-12-17",25.1067,26.569,25.0016,26.3587,537187.0],["2014-12-18",26.8366,27.3813,25.8426,26.4065,641088.0],["2014-12-19",26.6168,26.9608,25.3457,26.7792,2332590.0],["2014-12-22",26.8557,27.0277,25.4221,25.814,511552.0],["2014-12-23",25.9,26.1198,23.3291,24.3899,668084.0],["2014-12-24",24.6193,25.3074,24.3135,25.0303,260432.0],["2014-12-26",25.1354,25.7566,24.8009,25.3552,244737.0],["2014-12-29",25.3265,26.6741,25.3265,25.9955,553196.0],["2014-12-30",25.8044,26.6837,25.4603,26.4161,501612.0],["2014-12-31",26.5594,26.9608,25.4126,26.3109,643704.0],["2015-01-02",26.5594,27.4769,24.7436,24.9538,563241.0],["2015-01-05",24.8487,25.5272,24.2561,24.9251,487905.0],["2015-01-06",25.0589,25.4795,24.1128,25.1832,569938.0],["2015-01-07",25.4795,26.2823,25.4795,26.1485,616604.0],["2015-01-08",26.483,27.41,26.1962,26.7697,724795.0],["2015-01-09",26.6932,29.6273,26.6932,28.748,1229546.0],["2015-01-12",29.6368,29.6368,27.9261,28.1937,742164.0],["2015-01-13",28.4517,28.662,26.6072,27.1137,618069.0],["2015-01-14",30.1243,36.8907,27.9834,35.6483,5433817.0],["2015-01-15",34.7213,38.697,30.8315,32.0452,3419730.0],["2015-01-16",32.5518,33.431,30.6308,32.5996,1253716.0],["2015-01-20",32.6091,32.6091,28.4231,30.9557,1403342.0],["2015-01-21",30.0669,30.3919,27.0086,27.1424,1557467.0],["2015-01-22",26.2823,28.2797,25.3265,27.3718,4414897.0],["2015-01-23",27.2475,28.49,25.9955,26.1293,988575.0],["2015-01-26",26.244,28.0599,25.9573,28.0599,1161534.0],["2015-01-27",27.5725,31.5005,27.3527,30.4683,1896165.0],["2015-01-28",30.3058,30.7168,28.2893,28.7193,1030952.0],["2015-01-29",28.8054,29.5508,27.4578,28.7193,839368.0],["2015-01-30",28.6142,29.1303,27.1711,27.4387,1383775.0],["2015-02-02",27.4387,28.6716,26.7792,27.6681,1060354.0],["2015-02-03",27.8019,28.6811,26.8461,28.576,963463.0],["2015-02-04",28.5951,28.5951,27.1233,27.6012,677291.0],["2015-02-05",27.8496,29.0825,27.5247,28.5569,601641.0],["2015-02-06",28.576,29.4361,28.0121,28.404,659608.0],["2015-02-09",28.3562,29.8184,27.9548,28.8245,754092.0],["2015-02-10",32.0166,34.0331,30.6403,32.7525,4019697.0],["2015-02-11",33.0965,35.3616,32.3511,33.584,2320871.0],["2015-02-12",33.8611,36.9768,33.6031,36.5562,1892398.0],["2015-02-13",37.3973,38.2479,35.4763,37.5597,1806180.0],["2015-02-17",38.4008,38.8022,37.6171,38.181,1584776.0],["2015-02-18",38.3721,38.8022,37.0341,37.6553,1395599.0],["2015-02-19",37.5597,38.5632,36.3555,38.439,994226.0],["2015-02-20",38.7066,40.0924,37.77,39.9013,1496256.0],["2015-02-23",40.1402,43.1029,39.0316,39.3374,2566027.0],["2015-02-24",39.7579,40.4173,37.5502,38.181,1643894.0],["2015-02-25",38.3243,40.3696,37.7987,40.3218,1304777.0],["2015-02-26",41.0959,41.5738,39.4712,41.0194,1243985.0],["2015-02-27",41.0959,41.1915,38.525,39.2418,1196796.0],["2015-03-02",39.6623,39.8821,37.856,38.439,1748318.0],["2015-03-03",41.3253,46.9736,40.1689,46.0179,5310454.0],["2015-03-04",45.8745,48.7225,44.9379,45.9796,3267175.0],["2015-03-05",46.8302,47.6617,45.7407,47.3081,1603296.0],["2015-03-06",47.3559,48.1587,46.381,47.9389,1805029.0],["2015-03-09",48.0249,48.1204,44.1638,46.5626,1978406.0],["2015-03-10",44.202,46.1517,43.2176,44.9283,2074564.0],["2015-03-11",45.0335,45.7311,43.8675,44.7372,1064330.0],["2015-03-12",45.1386,45.798,44.2498,45.3775,1054390.0],["2015-03-13",44.9857,45.6642,43.7719,44.4314,716006.0],["2015-03-16",44.8806,45.1482,43.4661,44.8041,961475.0],["2015-03-17",44.6512,44.7754,43.6859,44.1255,743106.0],["2015-03-18",44.2498,45.2533,42.1567,43.4565,1114031.0],["2015-03-19",43.6763,47.0022,43.5712,45.2724,1445300.0],["2015-03-20",45.7885,46.5339,43.1603,44.0682,1877854.0],["2015-03-23",43.3801,43.4183,41.3062,41.7458,1320682.0],["2015-03-24",41.6407,44.0777,40.7423,41.7936,1077200.0],["2015-03-25",41.7936,42.2906,37.1583,38.5632,2435968.0],["2015-03-26",37.273,38.5441,36.6327,37.6266,1437975.0],["2015-03-27",37.8465,41.1532,37.8465,41.0959,2312082.0],["2015-03-30",46.3619,46.9736,43.0742,44.2498,4522356.0],["2015-03-31",43.8484,45.2246,42.5295,43.361,2043698.0],["2015-04-01",42.9118,43.1316,40.0064,41.3635,1947226.0],["2015-04-02",41.5738,41.5738,39.1845,39.605,1476585.0],["2015-04-06",39.2705,40.857,38.9455,40.0255,1178799.0],["2015-04-07",40.0446,40.8474,38.8786,38.8882,1100219.0],["2015-04-08",39.0793,41.5642,39.0793,41.1819,1347886.0],["2015-04-09",41.3635,42.4721,39.3278,40.1593,880071.0],["2015-04-10",40.0064,41.3826,39.5285,40.9908,659504.0],["2015-04-13",40.9908,42.8066,40.8283,41.3731,1042043.0],["2015-04-14",41.6311,42.8066,40.4365,42.539,1433476.0],["2015-04-15",42.9213,43.0551,41.5738,42.1854,949861.0],["2015-04-16",42.1567,43.3227,41.8127,42.9978,904660.0],["2015-04-17",42.4339,42.6346,41.0768,41.7649,1006886.0],["2015-04-20",42.1854,42.2523,39.4425,40.5129,1143119.0],["2015-04-21",40.4938,42.4339,40.2358,42.2141,938038.0],["2015-04-22",42.2714,42.9213,41.5833,42.5582,839368.0],["2015-04-23",42.4913,43.9153,41.8414,43.0169,1103149.0],["2015-04-24",42.8544,43.9248,42.0803,42.1472,623824.0],["2015-04-27",42.0516,42.8258,38.4294,39.0507,1542504.0],["2015-04-28",39.1845,39.6241,35.6483,37.5215,2489435.0],["2015-04-29",37.0914,38.5632,36.4129,37.0054,1057006.0],["2015-04-30",36.8334,37.8847,36.4129,37.1106,1144270.0],["2015-05-01",37.273,38.8978,36.8525,38.1618,1648288.0],["2015-05-04",38.3052,39.5954,38.0949,38.7544,1149501.0],["2015-05-05",38.6301,39.0602,37.1966,37.359,988262.0],["2015-05-06",37.6362,39.022,37.0245,37.8273,831939.0],["2015-05-07",38.5346,40.5225,38.1427,40.2549,2019318.0],["2015-05-08",40.9239,41.9561,40.0446,40.943,2141844.0],["2015-05-11",41.1628,41.9561,40.5225,41.1341,1706360.0],["2015-05-12",42.9213,42.9213,39.7579,42.2332,3005592.0],["2015-05-13",42.2237,43.3323,39.8248,40.102,2108675.0],["2015-05-14",40.0828,40.2644,37.8465,39.1654,1499291.0],["2015-05-15",39.108,39.2514,37.8273,38.3052,1097917.0],["2015-05-18",38.1523,39.5859,37.8751,39.3469,860714.0],["2015-05-19",39.2705,40.4556,38.9742,39.3469,740281.0],["2015-05-20",39.6528,40.1306,38.7831,39.691,536141.0],["2015-05-21",39.7675,40.5894,39.6719,40.1402,516261.0],["2015-05-22",40.0255,41.0863,39.9395,40.7136,590236.0],["2015-05-26",40.5989,40.8856,39.605,39.7388,820848.0],["2015-05-27",39.777,39.863,38.7066,39.3278,918890.0],["2015-05-28",39.1367,39.433,38.3339,39.0698,624452.0],["2015-05-29",38.9551,40.8187,38.9551,40.2549,889802.0],["2015-06-01",40.5416,40.9334,39.5381,40.0255,575692.0],["2015-06-02",40.0255,42.0803,39.7483,40.4365,1053030.0],["2015-06-03",41.0768,41.8223,40.3313,41.6215,675199.0],["2015-06-04",41.3444,42.4244,40.6467,41.3731,871491.0],["2015-06-05",41.287,43.6381,40.9048,43.447,1140294.0],["2015-06-08",43.7815,45.6834,43.5712,45.54,1793833.0],["2015-06-09",46.0852,47.1952,43.9445,46.1546,1530350.0],["2015-06-10",45.9267,46.5312,44.9058,45.996,828591.0],["2015-06-11",46.4024,46.6799,45.2725,45.4311,773398.0],["2015-06-12",45.1338,45.7086,44.2716,44.3508,743734.0],["2015-06-15",43.7265,44.8067,42.8246,44.7076,777031.0],["2015-06-16",44.4599,45.5104,44.1625,45.0347,605804.0],["2015-06-17",45.1536,48.2953,45.1536,48.1269,1757779.0],["2015-06-18",48.4539,49.891,47.8097,47.8394,1847479.0],["2015-06-19",48.1962,50.7136,47.3538,49.8216,1773015.0],["2015-06-22",49.6531,50.9812,48.8503,50.2577,1160854.0],["2015-06-23",50.4262,50.8127,48.5927,49.3558,965714.0],["2015-06-24",49.1774,49.5243,47.6809,47.7403,1010110.0],["2015-06-25",47.9683,48.8107,47.225,48.7413,889433.0],["2015-06-26",48.6026,49.4747,47.5223,47.8494,3344633.0],["2015-06-29",46.6898,49.0585,46.5808,46.7889,1220890.0],["2015-06-30",47.6809,49.4054,47.3439,48.3647,1304233.0],["2015-07-01",48.999,49.0387,44.9752,45.2725,1690983.0],["2015-07-02",45.6987,46.7096,45.0942,45.5401,1133612.0],["2015-07-06",45.1338,48.553,45.1338,47.116,3429995.0],["2015-07-07",47.2943,47.4331,45.6095,46.8781,909311.0],["2015-07-08",46.1744,46.6997,44.3013,44.6085,1094160.0],["2015-07-09",45.2924,46.2042,44.6283,45.114,724765.0],["2015-07-10",45.887,46.3925,45.1536,46.1249,592687.0],["2015-07-13",46.6502,47.2646,45.5996,45.9861,786415.0],["2015-07-14",46.0258,50.0396,46.0258,49.782,1812668.0],["2015-07-15",50.3964,53.4192,50.3964,53.3201,3293981.0],["2015-07-16",53.5877,57.1952,53.1814,55.1041,3566916.0],["2015-07-17",55.7284,56.1943,54.5193,55.4212,1348226.0],["2015-07-20",55.996,57.78,55.5104,57.4331,1314525.0],["2015-07-21",56.9871,57.443,54.6085,56.2636,1373350.0],["2015-07-22",55.5302,59.2864,55.1239,58.3647,1365984.0],["2015-07-23",58.1764,59.2567,57.3043,57.7304,847863.0],["2015-07-24",57.2448,58.672,55.7384,56.3528,1052387.0],["2015-07-27",55.9068,55.9167,53.5282,54.0833,1541348.0],["2015-07-28",54.8761,60.8325,54.5391,60.0595,2059167.0],["2015-07-29",60.8821,61.9425,59.227,61.7839,1605723.0],["2015-07-30",61.5461,63.1715,59.8612,62.8543,1262057.0],["2015-07-31",62.9832,65.4113,62.002,64.668,1621261.0],["2015-08-03",65.1833,67.3043,64.1526,64.6184,1521673.0],["2015-08-04",64.5689,65.0743,63.1913,64.7572,1202829.0],["2015-08-05",65.5401,68.2061,65.3617,68.0971,1439238.0],["2015-08-06",68.3845,68.8305,62.7255,64.9653,2463272.0],["2015-08-07",64.9158,64.9158,56.8186,58.9792,3361282.0],["2015-08-10",61.4172,62.2894,56.8781,57.1655,2415142.0],["2015-08-11",51.6155,55.3816,46.0852,48.4936,7256930.0],["2015-08-12",47.6313,52.22,46.1051,51.2884,3340799.0],["2015-08-13",51.2884,52.5074,49.4153,49.5639,1622270.0],["2015-08-14",49.4648,49.5937,45.9167,47.0961,1922549.0],["2015-08-17",46.7096,48.9395,46.5907,48.6224,1397768.0],["2015-08-18",49.1675,49.7522,46.6898,47.6016,1148040.0],["2015-08-19",47.1655,47.5322,45.1933,46.6402,1296262.0],["2015-08-20",46.7988,46.9277,41.8731,42.1209,2006195.0],["2015-08-21",41.3181,46.2042,40.6343,45.0545,4386829.0],["2015-08-24",41.11,44.2517,39.1477,42.2101,2387294.0],["2015-08-25",44.8662,45.778,41.8632,42.1804,1765044.0],["2015-08-26",43.4589,44.0535,40.9316,43.8949,1325422.0],["2015-08-27",44.6085,45.0942,43.1219,44.4202,1077915.0],["2015-08-28",43.7859,47.1952,43.4589,46.333,1363563.0],["2015-08-31",45.6194,47.106,43.6274,44.1031,838075.0],["2015-09-01",43.0922,44.3508,41.1794,41.3974,1433789.0],["2015-09-02",42.4777,42.7552,40.9316,42.6165,1381321.0],["2015-09-03",43.0129,43.8553,40.1883,40.8424,1384045.0],["2015-09-04",39.9009,41.1001,39.3062,40.9713,1401602.0],["2015-09-08",41.9921,43.6571,41.4073,43.5976,1249848.0],["2015-09-09",43.7859,44.5986,41.6749,41.8831,878738.0],["2015-09-10",41.6254,42.7156,41.2388,42.1606,940792.0],["2015-09-11",42.0317,44.5986,41.8137,44.4797,923840.0],["2015-09-14",44.5986,46.0357,44.1526,45.4906,953101.0],["2015-09-15",45.7284,45.9663,44.5689,45.5699,783085.0],["2015-09-16",45.2428,46.551,44.777,45.8969,990838.0],["2015-09-17",45.6293,48.7512,45.332,48.1368,1383743.0],["2015-09-18",47.225,50.0099,46.9376,49.4648,2281853.0],["2015-09-21",51.1596,52.9138,45.3915,46.9574,2935685.0],["2015-09-22",46.224,47.8295,43.4291,45.5699,1714493.0],["2015-09-23",45.7483,46.9574,43.9247,44.9752,1317956.0],["2015-09-24",44.4896,44.5986,41.9822,43.5976,1552750.0],["2015-09-25",44.559,45.4906,37.3835,38.9891,2835189.0],["2015-09-28",38.6521,38.662,30.2577,31.4965,5626386.0],["2015-09-29",31.8731,32.9039,28.7413,29.1278,3912196.0],["2015-09-30",30.0198,32.1506,28.1368,31.5164,4302780.0],["2015-10-01",31.1695,31.774,28.3548,29.8315,4162529.0],["2015-10-02",28.5828,31.5164,27.2745,31.1596,4009867.0],["2015-10-05",31.7641,32.8642,30.0297,32.1011,3912801.0],["2015-10-06",31.8831,32.0614,28.7612,30.7929,2539148.0],["2015-10-07",31.0109,34.5292,30.1883,33.4093,2773236.0],["2015-10-08",33.1219,34.668,32.0813,34.4599,1857367.0],["2015-10-09",34.5193,36.4222,33.5679,35.6888,1873612.0],["2015-10-12",36.0258,37.8989,35.7483,35.9267,1778060.0],["2015-10-13",35.0446,36.8682,31.11,31.7641,2930741.0],["2015-10-14",33.9841,35.223,31.5956,32.7057,3929450.0],["2015-10-15",32.3687,33.5976,31.6254,33.1814,2561044.0],["2015-10-16",33.33,35.5401,32.4381,32.775,2331194.0],["2015-10-19",32.5669,33.9841,31.7344,33.439,1852423.0],["2015-10-20",33.3994,33.6967,31.1298,31.7146,1597550.0],["2015-10-21",32.0714,32.4579,29.7324,31.556,1983896.0],["2015-10-22",31.5362,32.002,29.8513,30.7037,1755559.0],["2015-10-23",31.6749,32.894,30.9019,32.6363,1606530.0],["2015-10-26",32.5867,33.5183,31.4965,32.4678,1314021.0],["2015-10-27",32.0119,33.6967,31.2785,33.667,2046454.0],["2015-10-28",33.5481,35.6789,32.5372,35.4906,2377507.0],["2015-10-29",35.0743,36.0456,33.221,33.4291,1744460.0],["2015-10-30",33.8652,34.2815,32.4777,33.3003,1317855.0],["2015-11-02",33.8751,35.3122,32.9039,35.2032,2580921.0],["2015-11-03",34.6878,39.8811,34.4896,39.0684,4394498.0],["2015-11-04",39.1972,41.3974,38.4638,40.0,2534709.0],["2015-11-05",40.0396,42.6065,37.443,38.5927,1864834.0],["2015-11-06",38.4341,39.3954,36.9475,38.6521,1613593.0],["2015-11-09",38.4638,40.3964,38.4638,39.4252,1596238.0],["2015-11-10",38.6521,43.1615,38.5035,42.4182,3588206.0],["2015-11-11",43.2904,43.3697,40.9217,41.3875,1833757.0],["2015-11-12",41.447,41.447,38.1566,38.3746,2015175.0],["2015-11-13",38.553,38.553,34.7968,35.0248,2497981.0],["2015-11-16",34.6878,35.9564,33.4589,34.6283,1381825.0],["2015-11-17",34.9752,36.1249,34.2418,34.9158,1032510.0],["2015-11-18",35.1734,35.7681,34.1923,34.9752,1466077.0],["2015-11-19",35.1635,38.9495,35.0942,36.3231,3246457.0],["2015-11-20",36.5213,36.779,34.4301,34.5391,1746478.0],["2015-11-23",34.6878,35.1536,33.6075,34.6184,1722161.0],["2015-11-24",34.2815,34.7275,33.9941,34.4202,976207.0],["2015-11-25",34.44,36.8682,34.44,36.551,1488275.0],["2015-11-27",36.8484,37.2844,35.9068,36.5015,405820.0],["2015-11-30",36.5015,37.2547,35.3617,35.9861,970355.0],["2015-12-01",36.3925,36.5015,35.0347,35.9167,1128768.0],["2015-12-02",35.8176,36.2934,34.3508,34.5193,1255902.0],["2015-12-03",34.7076,35.4906,31.1695,31.2884,2067945.0],["2015-12-04",31.8038,32.8048,29.0882,32.6561,2980384.0],["2015-12-07",32.2993,32.2993,29.5441,30.5055,2089841.0],["2015-12-08",31.0803,32.448,30.3865,32.1407,1885720.0],["2015-12-09",31.6452,32.6065,31.1497,32.0912,2035456.0],["2015-12-10",32.0912,33.2408,31.6155,31.774,1814586.0],["2015-12-11",31.0704,31.1794,29.3657,29.5639,2273782.0],["2015-12-14",29.5738,30.6442,28.3944,29.2963,2114259.0],["2015-12-15",30.2081,30.4559,28.999,30.446,2045546.0],["2015-12-16",30.9713,32.9435,30.8226,32.6759,1871897.0],["2015-12-17",33.0723,33.5976,31.11,31.5362,1193546.0],["2015-12-18",31.5362,32.6363,31.001,31.001,2470133.0],["2015-12-21",31.4371,31.6551,30.2279,31.5263,1014751.0],["2015-12-22",32.666,33.4787,30.4757,31.1199,1941316.0],["2015-12-23",31.3479,31.5659,30.6442,31.3578,973887.0],["2015-12-24",31.3181,31.6947,31.0505,31.4668,410966.0],["2015-12-28",31.2785,31.5857,30.5946,30.7433,1217459.0],["2015-12-29",30.8622,31.0605,29.8018,30.5055,1372644.0],["2015-12-30",30.5253,31.7146,30.2279,31.219,1337228.0],["2015-12-31",31.1596,31.4172,29.8712,29.8811,1227549.0],["2016-01-04",29.7324,29.8315,28.5134,28.9098,1890361.0],["2016-01-05",28.9792,29.5441,28.0278,28.335,2367618.0],["2016-01-06",27.6908,28.2458,24.8365,25.9564,3062214.0],["2016-01-07",25.1338,27.0367,24.3608,26.8979,2316260.0],["2016-01-08",27.2745,27.5917,24.9554,25.441,1976126.0],["2016-01-11",25.4509,25.8077,21.893,22.894,3092787.0],["2016-01-12",23.1913,24.4301,21.4272,22.9931,2244823.0],["2016-01-13",23.1913,23.6075,21.0406,21.1893,2416353.0],["2016-01-14",21.2587,25.2428,18.3548,24.9356,4460486.0],["2016-01-15",23.3003,26.888,22.0714,26.8682,3628768.0],["2016-01-19",27.4133,27.5917,24.3112,24.5193,3142833.0],["2016-01-20",22.9931,26.5213,21.4272,25.996,2158554.0],["2016-01-21",25.9762,28.2458,25.1635,26.2735,2071881.0],["2016-01-22",26.2735,28.1368,26.2141,27.3736,1352968.0],["2016-01-25",27.3736,28.2161,26.0357,26.5015,1533075.0],["2016-01-26",26.5114,26.8087,25.0644,25.7185,1374157.0],["2016-01-27",26.5411,27.4133,24.8662,26.1348,1792488.0],["2016-01-28",27.7007,32.3786,27.0664,28.7413,6400289.0],["2016-01-29",29.8612,31.1497,26.3826,28.8801,4521632.0],["2016-02-01",30.0198,32.4281,28.5332,31.2884,3688601.0],["2016-02-02",31.2983,32.4579,29.0287,30.4262,2793114.0],["2016-02-03",31.8236,32.1903,29.2864,30.7334,2844472.0],["2016-02-04",31.11,35.4609,29.7919,34.6482,3972837.0],["2016-02-05",34.44,36.5015,32.8741,35.6492,2999152.0],["2016-02-08",34.3508,35.7185,34.0337,34.7076,1919723.0],["2016-02-09",33.8454,35.3617,32.3092,33.6174,1708943.0],["2016-02-10",34.4004,34.6779,30.5748,30.9118,1646486.0],["2016-02-11",29.7721,30.5946,29.3657,30.1189,1363361.0],["2016-02-12",30.5055,30.9613,28.4044,29.4054,1365681.0],["2016-02-16",29.7324,31.0406,29.4846,30.3271,1324716.0],["2016-02-17",31.1695,32.7453,31.1695,32.0317,1856661.0],["2016-02-18",32.2101,32.4083,29.8315,30.664,1475662.0],["2016-02-19",30.4757,33.1913,29.6928,32.1308,1330972.0],["2016-02-22",32.5074,33.5679,31.9425,32.3885,832829.0],["2016-02-23",32.111,33.1913,31.2388,31.2686,1200811.0],["2016-02-24",30.6739,32.1804,29.3756,31.9921,1221495.0],["2016-02-25",31.774,32.4876,30.3667,31.2686,1270432.0],["2016-02-26",31.5659,34.3806,30.8622,33.4589,1594825.0],["2016-02-29",33.3994,33.8256,30.4262,30.6739,1675646.0],["2016-03-01",32.4579,33.5382,30.3766,33.4291,2661137.0],["2016-03-02",33.5976,37.2547,33.2111,36.6898,2919743.0],["2016-03-03",36.6204,38.2557,36.0258,36.9475,2040198.0],["2016-03-04",36.9673,38.1566,36.2735,36.6997,1832647.0],["2016-03-07",37.7007,39.8811,37.5619,38.553,2592525.0],["2016-03-08",38.1467,38.4143,36.0258,36.1447,1639928.0],["2016-03-09",36.5213,37.6611,35.6888,37.2151,906082.0],["2016-03-10",37.4628,37.8593,34.3409,34.6779,1459216.0],["2016-03-11",35.4807,37.6611,35.2924,37.6313,1738507.0],["2016-03-14",38.107,38.5431,36.67,37.0862,1171449.0],["2016-03-15",36.5015,36.67,33.7066,33.885,1934858.0],["2016-03-16",33.4985,35.2032,32.9534,34.2121,1179016.0],["2016-03-17",34.2418,35.8176,34.1328,35.4609,1639726.0],["2016-03-18",35.3221,37.9088,34.7869,37.0466,2736206.0],["2016-03-21",36.67,39.1378,36.1843,38.0971,1774024.0],["2016-03-22",37.5124,38.89,36.997,37.4628,1958267.0],["2016-03-23",37.2547,38.0575,35.0446,35.1437,1819530.0],["2016-03-24",34.9356,36.1943,34.1724,35.6194,1274670.0],["2016-03-28",35.7185,36.0951,33.6769,34.222,1687250.0],["2016-03-29",33.7463,35.1041,33.0228,34.9554,1606933.0],["2016-03-30",35.4807,36.1051,33.2805,33.4787,1641946.0],["2016-03-31",33.4291,34.5491,33.1021,33.5877,1473846.0],["2016-04-01",33.1021,34.7473,32.9534,34.3707,1601283.0],["2016-04-04",34.777,35.7483,33.9346,34.6878,1731545.0],["2016-04-05",33.9445,34.44,33.1021,33.1516,2032429.0],["2016-04-06",33.4688,34.8464,33.221,34.7968,1485551.0],["2016-04-07",34.7076,35.3816,33.6274,34.2517,1337127.0],["2016-04-08",34.5491,34.9257,33.7364,34.1031,831113.0],["2016-04-11",34.2517,35.5302,32.8444,32.8741,1663135.0],["2016-04-12",32.9039,33.5282,31.7939,32.6957,1482725.0],["2016-04-13",33.9841,35.778,33.0129,35.3717,2187916.0],["2016-04-14",35.6789,37.998,35.6789,37.6611,3171489.0],["2016-04-15",37.6611,38.2557,36.3826,37.6214,1394942.0],["2016-04-18",37.4133,38.1962,36.5015,36.6601,1175687.0],["2016-04-19",36.4916,37.0069,35.332,35.441,1005771.0],["2016-04-20",35.669,37.2646,35.5302,36.5015,939984.0],["2016-04-21",34.7076,35.0842,26.2636,26.8583,14250410.0],["2016-04-22",28.1566,29.7027,26.6601,28.7512,7719859.0],["2016-04-25",28.4936,28.7413,26.7691,27.5619,2434313.0],["2016-04-26",27.2844,27.5619,25.7978,26.6799,2573959.0],["2016-04-27",24.7374,27.2349,23.1417,26.997,6908623.0],["2016-04-28",26.6997,27.7304,26.3132,26.6105,2216168.0],["2016-04-29",26.551,27.8097,25.5897,26.4916,2008011.0],["2016-05-02",26.333,27.4827,25.3915,27.3043,2307886.0],["2016-05-03",27.2547,27.2547,25.9267,26.0258,2108709.0],["2016-05-04",25.7086,26.3429,23.8454,24.7671,2690902.0],["2016-05-05",24.5887,25.8474,24.1824,25.1536,2477801.0],["2016-05-06",24.6283,26.5808,24.6184,25.9762,1895205.0],["2016-05-09",25.7978,27.1358,25.6987,26.9673,1708842.0],["2016-05-10",27.0565,28.2359,26.8781,27.5025,2293861.0],["2016-05-11",25.332,26.4222,24.559,25.5897,3016002.0],["2016-05-12",25.4807,25.6987,23.8454,24.2815,2536021.0],["2016-05-13",23.0327,24.5887,22.6065,24.1328,3652176.0],["2016-05-16",24.4103,25.7185,24.2914,25.3221,2145538.0],["2016-05-17",25.3221,26.7889,25.2825,26.4024,1964725.0],["2016-05-18",26.3033,27.116,25.9564,26.442,866126.0],["2016-05-19",26.2141,26.9772,26.0753,26.2934,859971.0],["2016-05-20",26.4618,28.2161,26.4618,27.7998,1919522.0],["2016-05-23",27.9881,29.8315,27.7998,29.3261,2115570.0],["2016-05-24",29.9604,30.7037,29.1972,30.3072,2407373.0],["2016-05-25",30.5253,30.7532,29.7919,30.1586,1216753.0],["2016-05-26",30.3568,30.664,29.782,29.9703,767143.0],["2016-05-27",29.9405,29.9405,28.7909,29.7522,729608.0],["2016-05-31",30.2279,31.0803,30.0793,30.4658,1467893.0],["2016-06-01",30.2874,30.6244,29.5837,29.6729,1051883.0],["2016-06-02",29.2963,29.9405,29.2468,29.7225,1214331.0],["2016-06-03",29.4945,29.7225,28.4936,28.7017,1097489.0],["2016-06-06",28.7413,29.5342,28.2061,29.4351,1103644.0],["2016-06-07",29.2369,29.7621,28.3548,28.3647,1026859.0],["2016-06-08",28.1467,28.2458,25.778,26.2636,2149473.0],["2016-06-09",26.1051,26.2735,24.777,24.9058,1646083.0],["2016-06-10",24.5689,26.0951,24.1824,25.0446,1591798.0],["2016-06-13",24.777,26.4618,24.777,24.9058,1457299.0],["2016-06-14",24.777,25.5005,24.0337,24.6283,1604411.0],["2016-06-15",24.6283,26.3627,24.6283,25.2725,2609778.0],["2016-06-16",24.886,25.2924,24.0932,25.1933,1877850.0],["2016-06-17",25.5798,25.9167,23.5481,23.7364,4681760.0],["2016-06-20",24.1229,25.3221,23.7859,24.8959,2609577.0],["2016-06-21",25.1437,25.3915,24.222,24.559,1205654.0],["2016-06-22",24.5292,25.1734,23.6571,24.4301,1301105.0],["2016-06-23",24.3409,25.0743,24.222,24.9752,1985409.0],["2016-06-24",23.776,25.2527,23.7364,23.7859,2462464.0],["2016-06-27",23.6075,24.0833,23.4291,23.776,2397888.0],["2016-06-28",24.0733,24.5788,23.3399,23.6075,2111333.0],["2016-06-29",23.8057,25.3717,23.33,25.2131,1479396.0],["2016-06-30",24.7671,25.1338,23.6373,24.3905,1468297.0],["2016-07-01",24.2319,26.1348,24.2022,26.1348,1360636.0],["2016-07-05",25.7978,25.7978,24.6085,24.9455,1350244.0],["2016-07-06",24.6283,25.6888,24.559,25.6591,1571316.0],["2016-07-07",25.2032,26.0654,24.9554,25.6591,1086189.0],["2016-07-08",25.6591,26.997,25.6095,26.4817,1366186.0],["2016-07-11",27.1457,27.2448,25.9167,25.996,1224321.0],["2016-07-12",26.4618,26.4916,25.6194,25.6591,1117367.0],["2016-07-13",25.8672,26.0654,24.2914,24.4499,978024.0],["2016-07-14",24.5391,24.9752,24.3806,24.668,706905.0],["2016-07-15",24.0238,24.4599,23.8553,24.331,1195665.0],["2016-07-18",24.4202,25.3023,24.222,25.223,828086.0],["2016-07-19",24.8365,25.4113,22.6759,22.8741,2865863.0],["2016-07-20",23.2607,24.5292,23.1814,24.331,1388888.0],["2016-07-21",24.6581,25.0743,23.7562,24.113,1214231.0],["2016-07-22",24.2121,24.4202,23.7661,23.7958,744238.0],["2016-07-25",23.8157,24.3707,23.6571,24.1625,868244.0],["2016-07-26",24.0436,24.6977,23.6174,24.3905,712657.0],["2016-07-27",24.4103,25.3915,24.3806,25.3419,856944.0],["2016-07-28",25.1734,25.5104,24.113,24.4896,756548.0],["2016-07-29",24.4301,25.4014,24.2319,25.1041,852908.0],["2016-08-01",25.0446,27.6016,25.0347,27.1358,2394761.0],["2016-08-02",27.3439,27.7502,25.3122,25.996,1784215.0],["2016-08-03",26.1348,28.7413,26.0555,28.1368,2852746.0],["2016-08-04",28.3944,28.9891,27.2646,27.4331,1553255.0],["2016-08-05",27.7998,28.5927,27.2547,28.4539,1839609.0],["2016-08-08",29.8315,29.8811,26.6799,26.8087,2316462.0],["2016-08-09",26.7393,27.0168,26.1744,26.7195,1651834.0],["2016-08-10",27.1358,28.1169,26.3726,27.6809,2764155.0],["2016-08-11",28.0971,28.8503,27.7502,28.4242,1230475.0],["2016-08-12",28.3746,28.3746,27.4034,28.0178,1153388.0],["2016-08-15",28.4242,29.1774,28.2854,28.7413,1298280.0],["2016-08-16",28.7711,29.0387,28.2061,28.3251,908504.0],["2016-08-17",28.1962,29.4747,27.8593,28.999,2445917.0],["2016-08-18",29.0486,29.4252,28.5728,29.0882,1013339.0],["2016-08-19",29.1378,29.1873,28.4936,28.8999,1401400.0],["2016-08-22",28.9693,30.2874,28.8603,29.5738,2060378.0],["2016-08-23",29.6333,30.1982,28.8603,29.0089,1184263.0],["2016-08-24",29.0486,29.445,25.9663,26.0555,3027000.0],["2016-08-25",26.2636,26.7195,24.668,25.4509,2035153.0],["2016-08-26",25.441,26.1249,25.1239,25.887,1787343.0],["2016-08-29",25.8077,26.1249,24.0833,25.2428,2555797.0],["2016-08-30",25.2626,25.9564,24.8464,25.223,1153892.0],["2016-08-31",24.9752,25.3419,24.6085,25.0149,1300601.0],["2016-09-01",24.7869,25.3221,24.3806,25.0644,1059147.0],["2016-09-02",25.1536,25.5302,24.7374,25.1041,974997.0],["2016-09-06",25.1536,26.1051,25.0347,25.7681,1288897.0],["2016-09-07",25.7978,28.0476,25.4708,26.9177,4000786.0],["2016-09-08",26.9078,27.5818,26.2834,27.0466,1575150.0],["2016-09-09",26.6402,27.0664,25.1536,25.1734,1890059.0],["2016-09-12",24.886,26.3726,24.8167,26.3528,1265589.0],["2016-09-13",25.8276,26.6799,25.6293,26.3826,895790.0],["2016-09-14",26.5907,26.997,25.996,26.551,1054001.0],["2016-09-15",26.779,27.2944,26.2636,27.1952,1013944.0],["2016-09-16",26.9376,27.7502,26.888,27.6016,1820740.0],["2016-09-19",27.7502,28.2953,27.2944,27.671,1257315.0],["2016-09-20",27.8791,28.3152,27.4926,27.6313,926666.0],["2016-09-21",27.7701,28.0575,26.5312,27.8593,1504015.0],["2016-09-22",28.0079,28.1962,27.5223,27.7899,917988.0],["2016-09-23",27.6611,28.0079,27.1457,27.1655,868749.0],["2016-09-26",27.2944,27.3538,26.7988,26.9475,481394.0],["2016-09-27",26.8186,27.5223,26.7294,27.2052,675626.0],["2016-09-28",27.4133,27.8494,26.779,27.5619,952597.0],["2016-09-29",27.552,27.552,26.4718,27.5025,2261371.0],["2016-09-30",27.5025,28.1863,27.2646,27.7701,1075392.0],["2016-10-03",27.5223,28.9098,27.4926,28.781,1377789.0],["2016-10-04",28.7413,28.9891,27.9187,28.5233,1273963.0],["2016-10-05",28.5629,29.3261,28.4638,28.6521,1026657.0],["2016-10-06",28.5035,28.8008,28.1665,28.2755,791964.0],["2016-10-07",28.2161,29.4846,27.9782,29.4252,1400492.0],["2016-10-10",29.5937,30.5055,29.1972,30.218,1434596.0],["2016-10-11",30.0198,30.3171,28.9296,29.108,1208076.0],["2016-10-12",28.9693,29.2963,27.1952,27.3142,1282136.0],["2016-10-13",26.7592,27.8593,26.6303,27.0466,1058138.0],["2016-10-14",27.116,27.4727,26.1843,26.442,1358921.0],["2016-10-17",26.442,26.6303,25.5798,25.5996,1102333.0],["2016-10-18",25.9167,26.2636,25.6591,26.115,838983.0],["2016-10-19",26.0654,26.1843,25.441,25.7384,955927.0],["2016-10-20",25.6492,26.8979,25.5897,26.8285,877225.0],["2016-10-21",26.6303,26.8087,26.2636,26.3925,1318359.0],["2016-10-24",26.4618,26.779,26.0951,26.3826,570892.0],["2016-10-25",26.1348,26.7592,26.0555,26.1051,577047.0],["2016-10-26",26.1447,26.9376,25.7978,26.1645,702466.0],["2016-10-27",26.4024,26.8385,25.8077,25.8771,715381.0],["2016-10-28",25.6888,26.3033,25.2924,25.7086,1169734.0],["2016-10-31",25.7483,25.9861,25.5302,25.8672,622048.0],["2016-11-01",25.7879,26.2934,25.4807,26.2042,651612.0],["2016-11-02",25.9564,26.1744,25.2428,25.3717,930197.0],["2016-11-03",25.6888,25.7681,24.0833,24.2914,1338035.0],["2016-11-04",24.2319,25.6095,24.2121,25.1635,1565665.0],["2016-11-07",25.441,25.4609,24.5391,25.1437,1222101.0],["2016-11-08",24.7671,26.0753,24.6085,25.56,986197.0],["2016-11-09",26.9871,28.2359,26.333,27.8692,2215159.0],["2016-11-10",27.889,29.4846,26.8979,29.1576,1809843.0],["2016-11-11",28.999,29.5342,28.444,29.4351,1621362.0],["2016-11-14",29.5441,31.7146,29.0981,31.6947,2055636.0],["2016-11-15",31.7146,32.557,30.9316,32.3687,1647293.0],["2016-11-16",32.1606,32.6065,30.2081,30.2279,2926806.0],["2016-11-17",30.4063,31.1397,29.8811,31.1397,891552.0],["2016-11-18",31.0704,31.5659,30.6938,30.9118,1151269.0],["2016-11-21",30.6244,31.3974,29.5837,30.7334,1400795.0],["2016-11-22",31.0605,31.1001,29.9901,30.0793,1089518.0],["2016-11-23",29.445,31.0902,29.2468,31.0406,646264.0],["2016-11-25",31.0605,31.3974,30.7235,31.3974,464544.0],["2016-11-28",31.11,31.2983,29.6928,30.1189,1349134.0],["2016-11-29",30.1685,30.6541,29.782,30.0793,849477.0],["2016-11-30",30.1388,30.1883,28.7116,28.9197,1311195.0],["2016-12-01",29.1774,29.1774,27.5223,27.5917,1342878.0],["2016-12-02",27.7007,28.7413,27.3439,28.0278,1025144.0],["2016-12-05",28.2854,29.782,27.9881,29.6829,1421076.0],["2016-12-06",29.7126,30.2279,29.108,30.218,1186483.0],["2016-12-07",29.2963,30.0991,28.89,29.7324,1682810.0],["2016-12-08",29.7027,30.1586,29.0486,30.0793,1455281.0],["2016-12-09",30.3271,30.6838,29.4549,29.5639,988013.0],["2016-12-12",29.217,29.3756,28.1467,28.1764,1154700.0],["2016-12-13",28.6819,29.0882,28.3647,28.4539,1216955.0],["2016-12-14",28.444,29.0188,27.6214,27.8593,1226843.0],["2016-12-15",27.9485,28.2359,27.5025,28.1269,1050470.0],["2016-12-16",28.0278,28.9197,27.9187,28.0971,2380635.0],["2016-12-19",28.1566,29.1278,28.0575,28.3845,1120293.0],["2016-12-20",28.5629,28.6125,26.8484,26.9772,1367296.0],["2016-12-21",26.9078,27.2448,25.8672,25.8969,1150260.0],["2016-12-22",25.7681,26.1645,25.1833,25.3717,1058643.0],["2016-12-23",24.8464,25.9167,24.7968,25.5501,1218973.0],["2016-12-27",25.669,26.0258,25.3419,25.3717,892662.0],["2016-12-28",25.2032,25.3816,24.2815,24.3211,1290107.0],["2016-12-29",24.3707,25.0842,24.1031,24.6977,1828308.0],["2016-12-30",24.7572,24.8761,23.7958,24.0833,1184162.0],["2017-01-03",24.2319,24.6085,23.6571,24.5887,1222908.0],["2017-01-04",24.5193,25.9663,24.5193,25.7978,1292731.0],["2017-01-05",25.887,26.3033,25.1734,25.5996,1234612.0],["2017-01-06",25.6888,26.2636,25.3915,26.1645,756245.0],["2017-01-09",26.3429,26.5808,25.7086,26.1546,759071.0],["2017-01-10",26.2537,26.333,25.5501,26.2636,667453.0],["2017-01-11",26.2042,26.7096,25.114,25.1734,1110505.0],["2017-01-12",24.9058,25.1635,24.2121,25.0347,1251564.0],["2017-01-13",25.1536,25.5203,24.3806,24.5491,1046636.0],["2017-01-17",24.3112,24.6581,23.5976,24.5193,1678572.0],["2017-01-18",24.7374,24.8662,24.1824,24.8464,981353.0],["2017-01-19",25.03,25.07,23.2,23.51,1806400.0],["2017-01-20",23.56,23.8,23.07,23.31,1217400.0],["2017-01-23",23.2,23.39,21.98,22.09,1613000.0],["2017-01-24",21.98,22.43,21.15,21.65,2150800.0],["2017-01-25",21.89,22.0,21.06,21.14,1741900.0],["2017-01-26",21.12,21.75,20.7,20.78,1203900.0],["2017-01-27",20.88,21.64,20.6,21.6,1156100.0],["2017-01-30",21.9,21.9,20.6,21.0,1178000.0],["2017-01-31",20.89,21.57,20.41,21.16,1700000.0],["2017-02-01",21.2,21.24,20.43,20.49,1234700.0],["2017-02-02",21.01,21.95,20.39,20.94,3462300.0],["2017-02-03",21.18,22.06,20.97,22.04,1696000.0],["2017-02-06",22.21,22.39,21.22,21.43,1578300.0],["2017-02-07",21.42,22.12,21.23,21.41,1313400.0],["2017-02-08",21.32,21.63,21.09,21.33,1010900.0],["2017-02-09",21.53,21.88,21.47,21.65,1007900.0],["2017-02-10",21.68,21.97,21.35,21.85,726200.0],["2017-02-13",22.0,22.5,21.77,22.27,1132000.0],["2017-02-14",22.25,23.34,22.13,23.29,1351900.0],["2017-02-15",23.24,23.75,23.16,23.65,1309800.0],["2017-02-16",23.91,23.97,23.05,23.57,1344800.0],["2017-02-17",23.35,23.71,23.11,23.43,869700.0],["2017-02-21",23.53,23.7,23.1,23.3,898400.0],["2017-02-22",23.25,23.47,22.33,22.33,1122700.0],["2017-02-23",22.41,22.59,21.86,22.03,857300.0],["2017-02-24",21.79,22.27,21.52,21.91,838600.0],["2017-02-27",21.83,23.02,21.75,22.96,1101400.0],["2017-02-28",22.94,23.05,22.21,22.26,879300.0],["2017-03-01",22.63,23.05,21.7,21.8,1546500.0],["2017-03-02",21.11,24.0,20.2,23.56,4021100.0],["2017-03-03",23.46,23.49,22.78,22.92,1467900.0],["2017-03-06",22.85,22.92,22.38,22.73,848200.0],["2017-03-07",22.34,22.77,22.0,22.25,1240400.0],["2017-03-08",22.31,23.26,22.31,22.83,832000.0],["2017-03-09",22.72,23.22,22.57,22.91,600900.0],["2017-03-10",22.89,23.84,22.83,23.78,811000.0],["2017-03-13",23.74,23.74,22.79,22.86,1807400.0],["2017-03-14",22.63,22.75,20.8,20.83,2136000.0],["2017-03-15",20.82,21.32,20.45,21.16,1494600.0],["2017-03-16",21.19,21.48,20.95,21.38,1001900.0],["2017-03-17",21.1,21.59,20.81,20.99,2238900.0],["2017-03-20",20.98,21.15,20.53,20.68,824800.0],["2017-03-21",20.76,21.03,19.25,19.31,1800300.0],["2017-03-22",19.24,19.5,18.55,19.19,1367100.0],["2017-03-23",19.06,19.51,18.85,18.93,792000.0],["2017-03-24",18.93,19.35,18.78,19.14,715500.0],["2017-03-27",18.9,20.14,18.86,20.02,932200.0],["2017-03-28",19.7,20.23,19.46,19.95,719500.0],["2017-03-29",19.99,21.0,19.92,20.23,1100700.0],["2017-03-30",20.2,20.22,19.7,19.72,790900.0],["2017-03-31",19.75,20.12,19.69,19.82,512000.0],["2017-04-03",19.9,20.2,19.24,19.37,901700.0],["2017-04-04",19.35,19.58,18.86,19.28,822200.0],["2017-04-05",19.33,19.65,18.59,18.92,1315800.0],["2017-04-06",18.87,19.04,18.41,19.02,1220500.0],["2017-04-07",18.89,19.24,18.63,19.22,954900.0],["2017-04-10",19.25,20.43,19.15,20.19,1322100.0],["2017-04-11",20.19,20.43,19.29,19.68,1242900.0],["2017-04-12",19.7,20.06,19.56,19.87,926700.0],["2017-04-13",19.86,20.2,19.58,19.67,902500.0],["2017-04-17",19.69,19.96,19.44,19.5,616300.0],["2017-04-18",19.47,19.47,18.74,19.33,1088500.0],["2017-04-19",19.44,20.37,19.21,20.12,1229400.0],["2017-04-20",20.25,20.44,20.0,20.3,800100.0],["2017-04-21",20.3,20.43,20.02,20.17,1037100.0],["2017-04-24",20.5,20.6,20.2,20.27,618000.0],["2017-04-25",20.43,21.25,20.26,21.13,993400.0],["2017-04-26",21.12,21.44,21.0,21.33,878900.0],["2017-04-27",21.41,21.75,21.19,21.47,855900.0],["2017-04-28",21.53,21.67,20.63,20.84,542100.0],["2017-05-01",20.88,21.17,20.65,21.03,325900.0],["2017-05-02",21.11,21.41,20.61,21.18,689000.0],["2017-05-03",21.06,21.42,20.76,21.14,497500.0],["2017-05-04",21.23,21.29,20.75,21.13,492200.0],["2017-05-05",21.17,21.17,20.45,20.57,653300.0],["2017-05-08",20.44,20.68,19.22,19.36,994300.0],["2017-05-09",19.46,19.66,18.89,19.44,1252900.0],["2017-05-10",19.44,19.6,18.93,19.56,1015700.0],["2017-05-11",20.71,23.9,20.12,23.62,5324000.0],["2017-05-12",23.62,24.26,22.91,24.14,1862000.0],["2017-05-15",24.25,26.99,24.21,25.67,2869700.0],["2017-05-16",25.64,26.17,24.19,24.25,1700800.0],["2017-05-17",23.86,24.91,23.64,23.75,1302900.0],["2017-05-18",23.82,24.36,23.62,24.28,777000.0],["2017-05-19",24.27,24.47,23.26,23.49,828900.0],["2017-05-22",23.57,23.71,22.24,22.48,1273000.0],["2017-05-23",22.4,23.01,22.31,22.93,898300.0],["2017-05-24",23.0,23.64,22.95,23.23,928000.0],["2017-05-25",23.34,23.36,21.9,22.11,1151100.0],["2017-05-26",22.0,23.02,21.8,21.89,810900.0],["2017-05-30",21.92,22.51,21.67,21.8,789200.0],["2017-05-31",22.04,22.05,20.14,21.32,2288700.0],["2017-06-01",21.29,21.94,21.14,21.83,1021800.0],["2017-06-02",22.03,22.14,21.36,22.07,880400.0],["2017-06-05",22.28,22.52,21.53,21.82,961800.0],["2017-06-06",21.78,22.23,21.53,21.96,498700.0],["2017-06-07",21.8,22.14,21.73,22.02,552400.0],["2017-06-08",22.03,23.04,21.8,22.65,807600.0],["2017-06-09",22.68,23.25,22.25,22.35,843900.0],["2017-06-12",22.26,23.28,21.87,23.16,1038800.0],["2017-06-13",23.28,23.47,22.44,22.78,831500.0],["2017-06-14",22.74,23.94,22.71,23.48,726200.0],["2017-06-15",23.35,23.84,22.66,22.82,609300.0],["2017-06-16",22.83,22.91,22.37,22.56,2218800.0],["2017-06-19",22.74,23.59,22.46,23.4,912600.0],["2017-06-20",23.3,23.92,23.22,23.3,727500.0],["2017-06-21",23.36,24.18,23.26,23.95,759200.0],["2017-06-22",24.05,25.63,23.76,25.29,1230600.0],["2017-06-23",25.18,25.8,24.78,25.36,1115700.0],["2017-06-26",25.36,25.88,24.85,25.38,748500.0],["2017-06-27",25.34,25.46,24.04,24.07,868900.0],["2017-06-28",24.33,25.11,23.88,24.93,668600.0],["2017-06-29",24.93,25.18,23.82,24.14,808700.0],["2017-06-30",24.22,24.55,23.72,24.09,666800.0],["2017-07-03",24.17,24.72,23.98,24.4,327200.0],["2017-07-05",24.45,25.3,24.25,25.13,854300.0],["2017-07-06",24.94,25.15,24.06,24.16,959000.0],["2017-07-07",24.32,24.8,24.11,24.23,572600.0],["2017-07-10",24.22,24.35,23.43,23.5,597100.0],["2017-07-11",23.48,23.72,22.9,23.14,529900.0],["2017-07-12",23.28,23.83,23.21,23.55,443700.0],["2017-07-13",23.5,24.45,23.05,24.12,598100.0],["2017-07-14",24.12,24.48,23.09,23.13,947100.0],["2017-07-17",23.08,23.58,22.79,22.83,564500.0],["2017-07-18",22.8,23.07,22.43,22.92,495600.0],["2017-07-19",22.96,23.29,22.76,23.0,511800.0],["2017-07-20",23.0,23.74,22.97,23.65,605800.0],["2017-07-21",23.5,23.84,23.41,23.61,390900.0],["2017-07-24",23.51,23.8,23.03,23.06,581200.0],["2017-07-25",23.24,23.4,22.79,23.19,594700.0],["2017-07-26",23.21,23.45,22.95,23.12,342000.0],["2017-07-27",23.23,23.64,22.43,22.49,642900.0],["2017-07-28",22.39,22.59,21.94,22.55,440400.0],["2017-07-31",22.51,22.51,21.56,21.59,582000.0],["2017-08-01",21.63,21.66,20.73,21.38,926600.0],["2017-08-02",21.39,21.69,20.6,21.09,658800.0],["2017-08-03",21.05,21.4,20.93,21.32,657500.0],["2017-08-04",21.32,21.7,21.22,21.65,495900.0],["2017-08-07",21.65,21.93,21.43,21.5,557600.0],["2017-08-08",21.47,21.66,20.63,20.66,703400.0],["2017-08-09",20.48,21.1,20.19,20.98,987300.0],["2017-08-10",20.01,20.78,17.74,18.66,2988500.0],["2017-08-11",18.52,19.68,17.7,19.65,2111600.0],["2017-08-14",19.99,20.5,18.51,18.55,2100000.0],["2017-08-15",18.58,18.87,17.82,18.63,1527700.0],["2017-08-16",18.64,18.81,17.96,18.21,1072300.0],["2017-08-17",18.15,18.33,17.59,17.62,1247800.0],["2017-08-18",17.66,17.75,17.05,17.3,1084900.0],["2017-08-21",17.33,17.83,17.04,17.39,1020900.0],["2017-08-22",17.43,17.89,17.27,17.82,672700.0],["2017-08-23",17.77,18.15,17.3,18.03,717000.0],["2017-08-24",18.25,18.68,17.77,18.67,812700.0],["2017-08-25",18.67,18.75,17.69,17.73,1155800.0],["2017-08-28",18.02,18.27,17.77,18.11,1176400.0],["2017-08-29",17.75,19.37,17.67,19.04,1573100.0],["2017-08-30",19.01,19.29,18.71,19.17,1006200.0],["2017-08-31",19.18,19.99,19.05,19.73,1036500.0],["2017-09-01",19.65,20.67,19.61,20.17,1296500.0],["2017-09-05",20.0,20.47,19.5,20.04,907700.0],["2017-09-06",20.18,20.36,19.67,19.96,660300.0],["2017-09-07",19.9,20.1,19.55,19.82,573800.0],["2017-09-08",19.8,20.25,19.75,19.85,490300.0],["2017-09-11",20.07,20.25,19.64,19.85,612600.0],["2017-09-12",19.91,20.07,19.59,19.81,572500.0],["2017-09-13",19.69,20.02,19.45,19.83,803800.0],["2017-09-14",19.82,19.82,18.61,18.89,1197300.0],["2017-09-15",18.92,19.47,18.85,19.37,1527000.0],["2017-09-18",19.37,19.7,19.36,19.47,673900.0],["2017-09-19",19.48,19.49,18.72,18.81,923800.0],["2017-09-20",18.79,19.19,18.65,18.89,696300.0],["2017-09-21",18.91,19.04,18.56,18.75,568400.0],["2017-09-22",18.66,18.92,18.52,18.75,502600.0],["2017-09-25",18.66,19.06,18.55,18.7,908800.0],["2017-09-26",18.94,18.94,18.4,18.69,527200.0],["2017-09-27",18.68,19.35,18.66,19.01,785100.0],["2017-09-28",19.05,19.23,18.75,18.82,626600.0],["2017-09-29",18.87,19.3,18.66,19.01,826100.0],["2017-10-02",19.07,19.58,18.96,19.41,828900.0],["2017-10-03",19.43,19.5,19.21,19.47,474800.0],["2017-10-04",19.38,19.88,19.33,19.82,785800.0],["2017-10-05",19.94,20.49,19.6,20.39,1023100.0],["2017-10-06",20.28,20.35,19.11,19.17,1150100.0],["2017-10-09",19.08,19.26,18.6,18.88,827100.0],["2017-10-10",18.92,19.2,18.76,18.8,670900.0],["2017-10-11",18.67,19.05,17.92,17.97,1442600.0],["2017-10-12",17.95,18.31,17.75,18.11,1068500.0],["2017-10-13",18.07,18.33,17.95,17.99,592200.0],["2017-10-16",18.05,18.25,17.75,17.94,702500.0],["2017-10-17",17.81,18.19,17.77,17.99,735200.0],["2017-10-18",18.1,18.73,17.96,18.24,1152600.0],["2017-10-19",18.2,18.65,17.98,18.22,932600.0],["2017-10-20",18.23,18.34,17.75,17.88,1592500.0],["2017-10-23",17.9,18.11,17.34,17.37,1067700.0],["2017-10-24",17.41,17.62,17.01,17.07,1254000.0],["2017-10-25",17.05,17.17,16.28,16.75,1274100.0],["2017-10-26",16.37,16.61,16.11,16.3,1234400.0],["2017-10-27",16.32,16.91,16.19,16.89,1056800.0],["2017-10-30",16.88,17.21,16.45,16.58,1033400.0],["2017-10-31",16.68,16.8,16.23,16.35,900700.0],["2017-11-01",16.45,16.64,15.71,15.89,1414300.0],["2017-11-02",15.93,16.29,15.62,15.83,993800.0],["2017-11-03",15.79,16.45,15.68,16.43,803300.0],["2017-11-06",16.43,16.5,15.94,15.94,593100.0],["2017-11-07",15.98,16.12,15.54,15.57,711200.0],["2017-11-08",15.57,15.93,15.4,15.8,959700.0],["2017-11-09",15.8,16.22,15.55,15.88,894200.0],["2017-11-10",15.04,15.41,11.8,11.81,8800100.0],["2017-11-13",11.63,12.84,10.26,12.58,7219700.0],["2017-11-14",12.47,12.69,11.62,12.68,2820700.0],["2017-11-15",12.47,12.82,11.9,12.65,2328200.0],["2017-11-16",12.93,13.87,12.8,13.62,2971400.0],["2017-11-17",13.51,13.67,12.59,12.85,1593900.0],["2017-11-20",12.92,13.18,12.31,12.5,1316000.0],["2017-11-21",12.47,12.55,12.22,12.37,997800.0],["2017-11-22",12.37,14.09,12.34,13.34,2727300.0],["2017-11-24",13.51,13.55,12.9,13.05,697200.0],["2017-11-27",13.05,13.45,12.87,13.04,968900.0],["2017-11-28",12.9,12.98,12.58,12.94,1078100.0],["2017-11-29",12.98,13.79,12.8,13.54,1463000.0],["2017-11-30",13.6,14.01,13.48,13.64,1469000.0],["2017-12-01",13.54,14.01,13.23,13.55,1136200.0],["2017-12-04",13.77,14.1,13.37,13.42,1315100.0],["2017-12-05",13.53,13.89,12.91,12.94,906700.0],["2017-12-06",12.94,13.11,12.45,12.64,948300.0],["2017-12-07",12.64,13.17,12.46,13.12,956700.0],["2017-12-08",13.33,13.43,13.1,13.28,783800.0],["2017-12-11",13.27,13.6,12.95,12.99,986200.0],["2017-12-12",12.99,13.2,12.63,12.73,1029800.0],["2017-12-13",12.72,13.41,12.69,13.19,970700.0],["2017-12-14",13.2,13.34,12.2,12.34,1395300.0],["2017-12-15",12.4,12.69,12.15,12.64,2033100.0],["2017-12-18",12.73,12.74,12.22,12.32,1401100.0],["2017-12-19",12.17,12.37,11.82,11.96,1485800.0],["2017-12-20",11.9,12.29,11.58,11.99,1165100.0],["2017-12-21",11.99,12.14,11.83,11.98,1087200.0],["2017-12-22",12.0,12.07,11.51,11.7,1475000.0],["2017-12-26",11.45,11.83,11.38,11.48,1240500.0],["2017-12-27",11.45,11.98,11.32,11.61,1187500.0],["2017-12-28",11.51,11.64,11.17,11.33,1524500.0],["2017-12-29",11.33,11.92,11.11,11.52,1924900.0],["2018-01-02",11.77,13.49,11.68,13.47,3848100.0],["2018-01-03",13.52,14.27,13.5,14.08,2898200.0],["2018-01-04",13.98,14.03,12.69,12.89,2375400.0],["2018-01-05",13.18,13.4,12.54,13.15,1736400.0],["2018-01-08",13.15,13.2,12.23,12.72,1776200.0],["2018-01-09",12.64,13.81,12.54,13.68,2504400.0],["2018-01-10",13.57,13.88,13.18,13.4,2210600.0],["2018-01-11",13.36,13.49,13.05,13.22,1421300.0],["2018-01-12",13.21,15.01,13.21,14.71,2546000.0],["2018-01-16",15.0,15.32,13.56,13.77,2989000.0],["2018-01-17",13.35,14.51,13.19,14.25,4260100.0],["2018-01-18",14.75,14.78,13.54,13.63,2139500.0],["2018-01-19",13.65,13.67,12.6,13.0,5716900.0],["2018-01-22",13.19,14.54,13.15,13.66,4044200.0],["2018-01-23",13.96,14.2,13.61,14.14,2428200.0],["2018-01-24",14.09,14.44,13.67,13.93,1702900.0],["2018-01-25",13.97,14.99,13.97,14.68,2636900.0],["2018-01-26",14.81,14.92,14.15,14.36,1583900.0],["2018-01-29",14.23,14.78,14.04,14.09,1691700.0],["2018-01-30",13.85,14.2,13.27,13.29,1920500.0],["2018-01-31",13.46,13.63,12.9,13.0,1695900.0],["2018-02-01",12.96,13.28,12.77,13.21,1555200.0],["2018-02-02",13.03,13.21,12.69,12.7,1476900.0],["2018-02-05",12.55,13.03,12.0,12.01,1919400.0],["2018-02-06",11.79,13.15,11.66,13.02,1847000.0],["2018-02-07",12.79,13.83,12.7,13.58,2038300.0],["2018-02-08",13.2,13.82,12.6,12.6,1661900.0],["2018-02-09",12.76,12.86,11.87,12.37,2397300.0],["2018-02-12",12.5,12.82,12.22,12.65,901400.0],["2018-02-13",12.43,13.2,12.33,13.1,1002000.0],["2018-02-14",12.93,13.63,12.89,13.46,1276200.0],["2018-02-15",13.58,13.98,13.36,13.62,1113100.0],["2018-02-16",13.55,13.65,13.18,13.25,752700.0],["2018-02-20",13.12,13.34,12.76,12.84,858100.0],["2018-02-21",12.89,13.35,12.84,12.85,929600.0],["2018-02-22",12.96,13.45,12.69,12.77,1022500.0],["2018-02-23",12.85,13.33,12.62,13.29,1013500.0],["2018-02-26",13.35,13.36,12.76,13.17,806900.0],["2018-02-27",13.1,13.42,12.86,13.07,1038500.0],["2018-02-28",13.07,13.38,12.87,13.02,1081700.0],["2018-03-01",13.13,13.25,12.62,12.9,1105500.0],["2018-03-02",13.28,16.33,13.1,16.09,6199400.0],["2018-03-05",16.0,16.75,14.88,15.58,3159700.0],["2018-03-06",15.65,15.92,15.35,15.74,1348400.0],["2018-03-07",15.45,16.1,15.45,15.86,1682000.0],["2018-03-08",15.91,16.09,14.91,15.82,1779100.0],["2018-03-09",15.93,16.92,15.68,16.75,2420100.0],["2018-03-12",16.91,17.0,16.07,16.84,1775200.0],["2018-03-13",16.93,17.49,16.52,16.66,1651200.0],["2018-03-14",16.67,17.14,16.47,16.78,1141800.0],["2018-03-15",16.82,17.08,16.68,16.84,1334900.0],["2018-03-16",16.83,17.32,16.66,17.1,1321700.0],["2018-03-19",17.1,17.67,16.8,17.06,2061500.0],["2018-03-20",17.03,17.2,15.77,15.9,1373100.0],["2018-03-21",15.9,16.68,15.9,16.56,1048900.0],["2018-03-22",16.3,16.87,16.05,16.31,994100.0],["2018-03-23",16.26,16.29,15.67,15.8,1236100.0],["2018-03-26",16.16,16.8,15.84,16.66,1064100.0],["2018-03-27",16.71,16.85,15.95,16.03,1096400.0],["2018-03-28",16.11,16.27,15.72,15.82,906500.0],["2018-03-29",15.96,16.15,15.1,15.33,1383900.0],["2018-04-02",15.2,15.4,14.9,15.09,1379100.0],["2018-04-03",15.21,16.54,15.16,16.16,2112000.0],["2018-04-04",15.78,17.09,15.61,16.91,1653200.0],["2018-04-05",17.01,17.35,16.65,17.29,1280900.0],["2018-04-06",17.14,17.76,16.9,17.1,1088800.0],["2018-04-09",17.5,17.62,17.12,17.39,918500.0],["2018-04-10",17.66,18.25,17.49,18.15,1284300.0],["2018-04-11",18.02,19.18,17.92,19.06,1622000.0],["2018-04-12",19.1,19.9,18.81,19.87,1857100.0],["2018-04-13",19.91,20.16,19.08,19.62,1598300.0],["2018-04-16",20.13,20.13,18.67,18.86,1286000.0],["2018-04-17",18.98,19.32,18.75,19.15,969900.0],["2018-04-18",19.16,19.3,18.42,18.87,1057300.0],["2018-04-19",18.79,18.91,17.96,18.08,1248100.0],["2018-04-20",18.12,18.29,17.83,17.94,3059000.0],["2018-04-23",17.97,18.72,17.8,18.0,1131300.0],["2018-04-24",18.0,18.44,17.45,17.86,848300.0],["2018-04-25",17.9,18.23,17.46,18.02,750600.0],["2018-04-26",18.06,18.65,17.83,18.08,1066100.0],["2018-04-27",18.27,18.96,18.09,18.75,888500.0],["2018-04-30",18.79,19.11,18.05,18.18,961600.0],["2018-05-01",18.22,18.44,17.56,18.32,652000.0],["2018-05-02",18.18,18.6,18.03,18.3,546600.0],["2018-05-03",18.28,18.49,17.6,17.93,799200.0],["2018-05-04",17.9,18.06,17.62,17.88,774500.0],["2018-05-07",18.0,18.41,17.94,18.31,762600.0],["2018-05-08",18.28,18.48,18.05,18.33,580600.0],["2018-05-09",18.39,18.74,18.32,18.62,911300.0],["2018-05-10",18.61,19.19,18.52,18.64,1490100.0],["2018-05-11",17.13,17.13,14.63,14.98,5275100.0],["2018-05-14",14.8,15.68,14.75,15.45,1857500.0],["2018-05-15",15.44,16.39,15.44,16.2,1734900.0],["2018-05-16",16.2,16.22,15.52,16.11,1644300.0],["2018-05-17",15.92,16.17,15.69,15.95,1121600.0],["2018-05-18",15.84,16.0,15.68,15.79,969300.0],["2018-05-21",15.83,16.03,15.43,15.48,858900.0],["2018-05-22",15.45,15.68,15.31,15.51,773900.0],["2018-05-23",15.36,15.67,15.3,15.6,730400.0],["2018-05-24",15.51,15.98,15.4,15.5,762700.0],["2018-05-25",15.35,15.8,15.31,15.66,643600.0],["2018-05-29",15.53,15.9,15.19,15.41,1003800.0],["2018-05-30",15.51,16.3,15.46,16.11,1193500.0],["2018-05-31",16.02,16.67,16.02,16.58,1061200.0],["2018-06-01",16.64,16.76,16.22,16.51,1063300.0],["2018-06-04",16.57,17.0,16.48,17.0,825800.0],["2018-06-05",16.92,17.02,16.66,16.9,701500.0],["2018-06-06",16.93,17.1,16.78,16.97,575400.0],["2018-06-07",16.97,17.09,16.8,16.92,397900.0],["2018-06-08",16.86,17.15,16.82,16.88,572500.0],["2018-06-11",16.92,17.2,16.76,17.06,750300.0],["2018-06-12",17.16,17.6,17.05,17.22,792900.0],["2018-06-13",17.27,17.38,16.94,16.97,579100.0],["2018-06-14",17.07,17.12,16.51,16.57,845900.0],["2018-06-15",16.5,16.6,15.78,16.15,1615100.0],["2018-06-18",16.09,16.53,15.49,16.46,1085900.0],["2018-06-19",16.29,17.14,16.28,16.99,1220000.0],["2018-06-20",17.24,17.28,16.49,17.0,966100.0],["2018-06-21",16.9,17.0,15.65,15.73,1202500.0],["2018-06-22",15.75,15.8,15.0,15.51,8279400.0],["2018-06-25",15.39,15.4,13.93,14.26,2831500.0],["2018-06-26",14.28,14.39,14.01,14.15,985400.0],["2018-06-27",14.15,14.15,13.2,13.26,1583600.0],["2018-06-28",12.79,13.58,12.79,13.37,1866100.0],["2018-06-29",13.8,14.86,13.62,13.94,9847300.0],["2018-07-02",13.61,14.08,13.2,13.77,1365800.0],["2018-07-03",13.8,14.38,13.77,14.29,695300.0],["2018-07-05",14.3,14.4,13.98,14.15,1535700.0],["2018-07-06",14.16,14.88,14.09,14.56,1093800.0],["2018-07-09",15.01,15.11,14.68,14.98,1487200.0],["2018-07-10",14.97,15.35,14.87,15.3,1202400.0],["2018-07-11",15.09,15.19,14.77,14.87,888000.0],["2018-07-12",14.92,15.33,14.51,15.29,976000.0],["2018-07-13",15.3,15.66,15.18,15.38,807000.0],["2018-07-16",14.32,15.27,14.13,14.56,1484400.0],["2018-07-17",14.51,14.91,14.51,14.64,990000.0],["2018-07-18",14.54,14.75,14.3,14.35,1047300.0],["2018-07-19",14.31,14.87,14.25,14.67,1079000.0],["2018-07-20",14.69,15.0,14.6,14.75,2420900.0],["2018-07-23",14.72,14.86,14.2,14.61,904100.0],["2018-07-24",14.72,14.73,13.86,13.97,1364300.0],["2018-07-25",13.91,14.3,13.81,13.99,850600.0],["2018-07-26",13.98,14.8,13.8,14.64,1408900.0],["2018-07-27",14.63,14.65,13.73,13.79,1564900.0],["2018-07-30",13.79,14.25,13.59,14.01,1035500.0],["2018-07-31",14.02,14.7,13.98,14.66,870200.0],["2018-08-01",14.67,14.9,14.46,14.58,844800.0],["2018-08-02",14.48,14.88,14.4,14.82,541700.0],["2018-08-03",14.76,15.01,14.57,14.72,707700.0],["2018-08-06",14.8,15.02,14.49,14.59,711600.0],["2018-08-07",14.59,15.73,14.33,15.59,1255500.0],["2018-08-08",15.61,15.67,14.94,15.27,795900.0],["2018-08-09",15.39,16.13,15.27,15.39,1601600.0],["2018-08-10",14.0,15.33,13.4,15.05,3025000.0],["2018-08-13",14.96,14.96,13.97,14.1,1568700.0],["2018-08-14",14.1,14.37,13.96,14.19,719100.0],["2018-08-15",14.1,14.19,13.59,13.74,1116700.0],["2018-08-16",13.78,14.25,13.42,14.2,950600.0],["2018-08-17",14.2,14.49,14.07,14.36,624400.0],["2018-08-20",14.48,14.57,14.25,14.5,644900.0],["2018-08-21",14.62,15.05,14.54,14.83,790600.0],["2018-08-22",14.84,15.13,14.81,14.99,772100.0],["2018-08-23",14.93,15.14,14.7,14.97,736800.0],["2018-08-24",15.02,15.41,14.9,15.16,712500.0],["2018-08-27",15.21,15.49,15.07,15.32,748600.0],["2018-08-28",15.28,15.74,15.2,15.6,667900.0],["2018-08-29",15.68,15.97,15.5,15.65,779000.0],["2018-08-30",15.55,15.76,15.14,15.22,693200.0],["2018-08-31",15.16,15.39,15.13,15.38,533400.0],["2018-09-04",15.41,15.53,14.66,15.09,943900.0],["2018-09-05",14.75,15.16,14.62,14.79,684700.0],["2018-09-06",14.77,14.94,13.86,13.88,910700.0],["2018-09-07",13.8,14.16,13.57,13.65,837100.0],["2018-09-10",13.66,14.14,13.51,14.11,721700.0],["2018-09-11",14.09,14.65,13.88,14.56,706800.0],["2018-09-12",14.57,14.7,14.33,14.61,563700.0],["2018-09-13",14.69,14.82,14.41,14.56,511200.0],["2018-09-14",14.52,14.72,14.29,14.31,690400.0],["2018-09-17",14.25,14.33,13.81,13.97,658600.0],["2018-09-18",14.05,14.4,13.96,14.25,747800.0],["2018-09-19",14.22,14.45,13.92,14.35,854300.0],["2018-09-20",14.43,14.62,14.2,14.53,817200.0],["2018-09-21",14.53,14.77,14.4,14.5,2411600.0],["2018-09-24",15.99,19.94,15.77,19.07,19529000.0],["2018-09-25",18.32,19.21,16.81,17.29,4499400.0],["2018-09-26",17.22,18.05,16.91,17.56,2782200.0],["2018-09-27",17.64,17.94,16.86,17.12,2020800.0],["2018-09-28",17.05,17.93,16.9,17.22,2700300.0],["2018-10-01",17.11,17.78,16.02,16.17,2085000.0],["2018-10-02",15.91,16.14,15.57,16.09,1934200.0],["2018-10-03",16.1,16.24,15.43,16.06,1172500.0],["2018-10-04",16.0,16.26,15.55,16.18,1257400.0],["2018-10-05",15.92,16.62,15.9,16.49,1251900.0],["2018-10-08",16.2,16.89,15.87,16.11,1712700.0],["2018-10-09",16.01,16.4,15.52,15.76,1220700.0],["2018-10-10",15.85,16.44,15.81,16.05,1458400.0],["2018-10-11",16.0,16.27,14.82,15.11,1522800.0],["2018-10-12",15.45,15.65,14.58,15.12,1229600.0],["2018-10-15",14.97,15.3,14.41,14.42,1133800.0],["2018-10-16",14.5,15.23,14.1,15.15,1280000.0],["2018-10-17",15.08,15.35,14.79,15.08,870900.0],["2018-10-18",14.88,15.21,14.28,14.47,983100.0],["2018-10-19",14.27,14.79,13.39,13.95,2102300.0],["2018-10-22",13.94,14.1,13.36,13.61,1350300.0],["2018-10-23",13.31,13.75,12.91,13.47,1464000.0],["2018-10-24",13.46,13.61,11.39,11.4,2636700.0],["2018-10-25",11.32,12.25,11.13,11.69,1635700.0],["2018-10-26",11.44,12.0,11.3,11.74,1151600.0],["2018-10-29",11.95,12.07,10.88,11.17,995000.0],["2018-10-30",11.17,11.67,11.03,11.49,1215300.0],["2018-10-31",11.7,11.96,11.48,11.56,1142100.0],["2018-11-01",11.62,12.74,11.62,12.68,1461400.0],["2018-11-02",12.7,13.09,12.4,12.96,943300.0],["2018-11-05",13.03,13.15,12.23,12.66,717100.0],["2018-11-06",12.59,13.02,12.51,12.76,1038300.0],["2018-11-07",12.88,13.69,12.7,13.34,1050900.0],["2018-11-08",13.44,13.51,12.96,13.22,842700.0],["2018-11-09",12.23,12.77,10.37,10.77,2685500.0],["2018-11-12",10.72,10.89,9.98,10.0,1955300.0],["2018-11-13",10.16,10.59,9.95,10.09,1822400.0],["2018-11-14",10.29,10.39,9.52,9.79,2376400.0],["2018-11-15",9.74,10.38,9.68,10.31,1641900.0],["2018-11-16",10.17,10.41,9.87,10.15,1397800.0],["2018-11-19",10.03,10.24,9.13,9.5,1443300.0],["2018-11-20",9.25,9.81,9.0,9.81,4920300.0],["2018-11-21",9.9,10.36,9.8,10.15,935800.0],["2018-11-23",9.98,10.32,9.93,9.99,483000.0],["2018-11-26",9.95,10.34,9.77,9.87,1082700.0],["2018-11-27",9.76,9.8,9.02,9.1,1531100.0],["2018-11-28",8.95,9.73,8.92,9.71,2032200.0],["2018-11-29",9.6,9.95,9.41,9.68,920200.0],["2018-11-30",9.64,9.9,9.52,9.8,1149400.0],["2018-12-03",10.01,10.23,9.57,10.04,1058600.0],["2018-12-04",10.01,10.13,9.26,9.32,1255600.0],["2018-12-06",9.14,9.48,9.04,9.39,1178200.0],["2018-12-07",9.35,9.68,9.01,9.06,842400.0],["2018-12-10",9.04,9.24,8.73,8.77,1436300.0],["2018-12-11",8.94,9.04,8.51,8.82,879900.0],["2018-12-12",8.99,9.29,8.82,8.85,1027400.0],["2018-12-13",8.89,8.97,8.52,8.64,1130000.0],["2018-12-14",8.51,8.84,8.25,8.29,1127200.0],["2018-12-17",8.2,8.25,7.73,7.82,1523500.0],["2018-12-18",7.93,8.05,7.29,7.3,2030400.0],["2018-12-19",7.36,7.73,6.99,7.13,1970200.0],["2018-12-20",7.17,7.7,7.0,7.08,2432400.0],["2018-12-21",7.05,7.05,6.69,6.77,5446800.0],["2018-12-24",6.76,7.32,6.69,7.04,989700.0],["2018-12-26",7.16,7.42,6.73,6.92,2004100.0],["2018-12-27",6.77,7.15,6.5,6.75,1833300.0],["2018-12-28",6.65,7.05,6.55,6.8,1815500.0],["2018-12-31",6.8,6.94,6.21,6.54,2837000.0],["2019-01-02",6.36,7.22,6.35,7.15,2166800.0],["2019-01-03",7.07,7.25,6.72,6.94,1733100.0],["2019-01-04",7.03,7.38,6.89,7.26,2134500.0],["2019-01-07",7.36,7.66,7.2,7.54,1556300.0],["2019-01-08",7.62,7.79,7.4,7.61,1646100.0],["2019-01-09",7.67,7.88,7.55,7.75,1271600.0],["2019-01-10",7.64,7.8,7.46,7.77,1365300.0],["2019-01-11",7.7,7.99,7.58,7.82,1039200.0],["2019-01-14",7.74,8.08,7.69,7.86,1889400.0],["2019-01-15",7.88,8.25,7.84,8.23,1306500.0],["2019-01-16",8.3,8.8,8.21,8.24,1617400.0],["2019-01-17",8.2,8.57,8.15,8.41,1457700.0],["2019-01-18",8.42,9.1,8.11,8.83,6350400.0],["2019-01-22",8.75,8.77,7.91,8.04,2337600.0],["2019-01-23",8.16,8.16,7.42,7.76,1571800.0],["2019-01-24",7.74,8.05,7.61,7.85,878800.0],["2019-01-25",7.9,8.03,7.67,7.91,1251100.0],["2019-01-28",7.79,7.84,7.48,7.5,967800.0],["2019-01-29",7.55,7.62,7.23,7.44,729000.0],["2019-01-30",7.45,7.71,7.33,7.7,935600.0],["2019-01-31",7.68,7.86,7.56,7.66,896100.0],["2019-02-01",7.66,7.87,7.45,7.7,832000.0],["2019-02-04",7.73,7.87,7.64,7.77,532800.0],["2019-02-05",7.8,8.37,7.78,8.0,1284300.0],["2019-02-06",8.0,8.2,7.91,8.06,864400.0],["2019-02-07",8.1,8.1,7.38,7.45,1119300.0],["2019-02-08",7.38,7.52,7.12,7.41,1008300.0],["2019-02-11",7.44,7.52,7.22,7.5,691000.0],["2019-02-12",7.55,7.84,7.51,7.76,939000.0],["2019-02-13",7.79,7.92,7.54,7.69,802300.0],["2019-02-14",7.65,7.85,7.43,7.58,1026900.0],["2019-02-15",7.61,8.07,7.51,8.04,1177200.0],["2019-02-19",8.02,8.15,7.76,7.82,1102800.0],["2019-02-20",7.81,8.03,7.75,7.95,617000.0],["2019-02-21",7.9,8.17,7.78,7.92,959100.0],["2019-02-22",7.94,8.35,7.92,8.27,1174400.0],["2019-02-25",8.39,8.58,8.3,8.48,1276700.0],["2019-02-26",8.41,8.49,8.12,8.14,984900.0],["2019-02-27",8.03,8.44,8.02,8.28,1280200.0],["2019-02-28",8.16,8.3,7.9,7.97,1656700.0],["2019-03-01",6.04,6.1,4.88,5.06,14315400.0],["2019-03-04",5.22,5.23,4.05,4.14,11908200.0],["2019-03-05",4.32,5.12,4.15,5.02,7863300.0],["2019-03-06",4.99,5.1,4.57,4.61,3546700.0],["2019-03-07",4.6,5.15,4.6,5.03,3715700.0],["2019-03-08",4.94,5.07,4.67,5.06,2447200.0],["2019-03-11",5.1,5.28,4.88,5.27,2767900.0],["2019-03-12",5.24,5.49,5.08,5.39,1822900.0],["2019-03-13",5.4,5.7,5.25,5.63,2196600.0],["2019-03-14",5.61,5.76,5.46,5.63,1715300.0],["2019-03-15",5.65,5.68,5.28,5.48,3914400.0],["2019-03-18",5.48,5.76,5.41,5.62,1797600.0],["2019-03-19",5.64,5.89,5.51,5.62,1976400.0],["2019-03-20",5.6,5.73,5.42,5.45,1899400.0],["2019-03-21",5.38,5.79,5.31,5.76,1483400.0],["2019-03-22",5.76,5.8,5.34,5.37,1984500.0],["2019-03-25",5.37,5.46,4.93,4.99,3171400.0],["2019-03-26",5.04,5.37,4.95,5.3,1853900.0],["2019-03-27",5.28,5.3,5.02,5.08,1476200.0],["2019-03-28",5.08,5.13,4.91,5.07,1417600.0],["2019-03-29",5.12,5.27,5.1,5.26,1164500.0],["2019-04-01",5.3,5.5,5.26,5.35,1495200.0],["2019-04-02",5.33,5.59,5.33,5.45,1168500.0],["2019-04-03",5.56,5.62,5.37,5.52,1361000.0],["2019-04-04",5.51,5.51,5.32,5.44,1424300.0],["2019-04-05",5.46,5.59,5.41,5.51,1325200.0],["2019-04-08",5.47,5.69,5.33,5.56,1427800.0],["2019-04-09",5.54,5.54,5.19,5.23,2156600.0],["2019-04-10",5.24,5.3,5.0,5.19,2109500.0],["2019-04-11",5.19,5.2,4.95,5.03,2578500.0],["2019-04-12",5.08,5.08,4.75,4.91,2709900.0],["2019-04-15",4.93,4.96,4.56,4.76,2491400.0],["2019-04-16",4.71,5.24,4.6,5.07,3565500.0],["2019-04-17",5.07,5.08,4.3,4.44,8738900.0],["2019-04-18",4.49,4.49,3.95,4.11,20775600.0],["2019-04-22",4.15,4.16,4.03,4.15,3768200.0],["2019-04-23",4.16,4.5,4.12,4.41,5732600.0],["2019-04-24",4.39,4.5,4.28,4.32,1657500.0],["2019-04-25",4.29,4.51,4.2,4.39,1727000.0],["2019-04-26",4.39,4.5,4.3,4.5,1539300.0],["2019-04-29",4.45,4.53,4.41,4.48,1534600.0],["2019-04-30",4.49,4.49,4.21,4.33,1711300.0],["2019-05-01",4.32,4.39,4.16,4.18,1602800.0],["2019-05-02",4.19,4.29,4.1,4.22,2108400.0],["2019-05-03",4.23,4.55,4.19,4.51,2696300.0],["2019-05-06",4.36,4.66,4.31,4.62,2038300.0],["2019-05-07",4.6,4.64,4.13,4.22,2402200.0],["2019-05-08",4.21,4.47,4.21,4.42,1826400.0],["2019-05-09",4.33,4.4,4.04,4.33,2688600.0],["2019-05-10",4.04,4.7,4.04,4.37,2542600.0],["2019-05-13",4.26,4.37,4.03,4.34,3336100.0],["2019-05-14",4.36,4.51,4.22,4.45,2552100.0],["2019-05-15",4.41,4.73,4.35,4.73,2894700.0],["2019-05-16",4.89,4.96,4.58,4.67,2307000.0],["2019-05-17",4.58,4.78,4.48,4.67,1717400.0],["2019-05-20",4.6,4.78,4.43,4.66,2295500.0],["2019-05-21",4.68,4.81,4.66,4.81,1453600.0],["2019-05-22",4.88,4.94,4.55,4.7,1808200.0],["2019-05-23",4.62,4.74,4.52,4.69,1268500.0],["2019-05-24",4.71,4.76,4.59,4.69,1126800.0],["2019-05-28",4.76,4.85,4.65,4.66,1202900.0],["2019-05-29",4.58,4.83,4.54,4.81,1688500.0],["2019-05-30",4.81,4.87,4.67,4.81,1924300.0],["2019-05-31",4.79,4.87,4.68,4.84,2371400.0],["2019-06-03",4.89,5.33,4.88,5.16,2343000.0],["2019-06-04",5.22,5.24,5.05,5.24,1739700.0],["2019-06-05",5.32,5.65,5.28,5.57,2220700.0],["2019-06-06",5.6,5.6,5.1,5.34,1964100.0],["2019-06-07",5.41,5.44,5.14,5.4,1956700.0],["2019-06-10",5.4,5.66,5.4,5.55,1312400.0],["2019-06-11",5.71,6.1,5.66,6.0,3470100.0],["2019-06-12",6.11,6.62,6.04,6.53,4124200.0],["2019-06-13",6.57,7.07,6.5,7.03,3260500.0],["2019-06-14",7.08,7.33,6.91,7.03,2731600.0],["2019-06-17",7.15,7.6,6.72,7.6,2761800.0],["2019-06-18",8.21,8.77,7.86,8.6,6188900.0],["2019-06-19",8.55,8.71,8.11,8.55,3256900.0],["2019-06-20",8.47,8.5,7.87,8.01,3863000.0],["2019-06-21",7.98,8.03,7.48,7.57,5133800.0],["2019-06-24",7.6,7.71,7.09,7.2,2314500.0],["2019-06-25",7.26,7.55,7.16,7.35,1619200.0],["2019-06-26",7.38,7.69,7.21,7.6,1518200.0],["2019-06-27",7.62,7.77,7.34,7.63,1413200.0],["2019-06-28",7.62,7.87,7.56,7.66,3606500.0],["2019-07-01",7.76,7.88,7.42,7.54,1144100.0],["2019-07-02",7.58,7.58,7.25,7.38,976400.0],["2019-07-03",7.4,7.56,7.33,7.49,826300.0],["2019-07-05",7.45,7.8,7.41,7.73,1249500.0],["2019-07-08",7.73,7.73,7.44,7.52,1058500.0],["2019-07-09",7.5,7.85,7.45,7.84,1033000.0],["2019-07-10",7.86,7.94,7.63,7.75,856800.0],["2019-07-11",7.78,7.78,7.58,7.75,1111300.0],["2019-07-12",7.77,7.87,7.62,7.64,828300.0],["2019-07-15",7.66,7.71,7.45,7.49,686200.0],["2019-07-16",7.5,7.55,7.31,7.36,747800.0],["2019-07-17",7.38,7.62,7.3,7.58,816100.0],["2019-07-18",7.47,7.64,7.43,7.61,782500.0],["2019-07-19",7.62,7.77,7.45,7.45,819000.0],["2019-07-22",7.5,7.54,7.34,7.47,492100.0],["2019-07-23",7.5,7.8,7.45,7.76,776600.0],["2019-07-24",7.74,8.45,7.74,8.41,2156500.0],["2019-07-25",8.46,8.47,7.54,7.56,1570900.0],["2019-07-26",7.58,7.88,7.33,7.65,924000.0],["2019-07-29",7.66,7.76,7.43,7.71,552800.0],["2019-07-30",7.63,8.1,7.61,8.08,708800.0],["2019-07-31",8.05,8.7,7.98,7.99,1799900.0],["2019-08-01",7.98,8.21,7.49,7.61,1514300.0],["2019-08-02",7.54,7.68,7.13,7.44,1320700.0],["2019-08-05",7.32,7.36,6.7,6.89,1509800.0],["2019-08-06",6.97,7.41,6.93,7.38,1324900.0],["2019-08-07",7.33,7.58,6.96,7.49,1111400.0],["2019-08-08",7.47,7.8,7.3,7.62,1458400.0],["2019-08-09",6.61,7.29,6.51,6.95,2205100.0],["2019-08-12",6.96,7.19,6.69,6.95,909300.0],["2019-08-13",6.93,7.05,6.6,6.72,1084500.0],["2019-08-14",6.61,6.86,6.51,6.54,1407900.0],["2019-08-15",6.51,6.75,6.37,6.64,1016600.0],["2019-08-16",6.7,7.14,6.58,7.01,1176200.0],["2019-08-19",7.12,7.3,7.03,7.22,1028000.0],["2019-08-20",7.21,7.21,6.74,6.74,1664900.0],["2019-08-21",6.79,6.86,6.33,6.39,1915900.0],["2019-08-22",6.39,6.45,5.74,5.87,2199900.0],["2019-08-23",5.86,6.14,5.69,5.77,1016300.0],["2019-08-26",5.84,5.91,5.63,5.86,1024200.0],["2019-08-27",5.9,5.93,5.51,5.61,965900.0],["2019-08-28",5.45,5.87,5.45,5.75,1057800.0],["2019-08-29",5.73,5.91,5.72,5.88,674200.0],["2019-08-30",5.92,5.92,5.72,5.84,475600.0],["2019-09-03",5.81,5.81,5.51,5.58,960300.0],["2019-09-04",5.67,5.7,5.43,5.68,1082700.0],["2019-09-05",5.72,5.93,5.57,5.83,884500.0],["2019-09-06",5.82,5.95,5.68,5.74,731800.0],["2019-09-09",5.76,5.92,5.67,5.82,916900.0],["2019-09-10",5.8,6.53,5.7,6.47,1249900.0],["2019-09-11",6.5,6.57,6.16,6.36,910800.0],["2019-09-12",6.36,6.46,6.08,6.25,709200.0],["2019-09-13",6.29,6.53,6.09,6.42,765700.0],["2019-09-16",6.36,6.87,6.3,6.84,1269600.0],["2019-09-17",6.9,6.9,6.32,6.36,986400.0],["2019-09-18",6.35,6.47,6.15,6.27,1034500.0],["2019-09-19",6.31,6.42,6.22,6.25,652000.0],["2019-09-20",6.25,6.46,6.23,6.32,1138700.0],["2019-09-23",6.34,6.36,5.75,5.81,1309000.0],["2019-09-24",5.79,5.87,5.45,5.63,1314900.0],["2019-09-25",5.64,5.74,5.51,5.53,903600.0],["2019-09-26",5.55,5.72,5.38,5.53,965900.0],["2019-09-27",5.5,5.7,5.31,5.52,1011000.0],["2019-09-30",5.51,5.82,5.45,5.72,1186400.0],["2019-10-01",5.5,5.78,5.29,5.53,1396800.0],["2019-10-02",5.51,5.97,5.41,5.96,998400.0],["2019-10-03",5.92,6.08,5.73,5.92,952700.0],["2019-10-04",5.91,5.98,5.62,5.88,578200.0],["2019-10-07",5.86,6.22,5.81,6.17,987300.0],["2019-10-08",6.09,6.22,5.98,6.03,682300.0],["2019-10-09",6.1,6.1,5.71,5.71,517300.0],["2019-10-10",5.67,5.82,5.63,5.79,547500.0],["2019-10-11",5.83,6.08,5.83,6.02,702900.0],["2019-10-14",5.98,6.09,5.9,5.91,588200.0],["2019-10-15",5.89,6.11,5.76,5.98,1043700.0],["2019-10-16",5.97,6.03,5.56,5.61,773800.0],["2019-10-17",5.6,5.7,5.2,5.26,1296300.0],["2019-10-18",5.26,5.37,4.98,5.05,1316400.0],["2019-10-21",5.06,5.27,5.03,5.16,785900.0],["2019-10-22",5.15,5.39,5.1,5.29,624500.0],["2019-10-23",5.28,5.46,5.18,5.27,591800.0],["2019-10-24",5.29,5.29,4.95,5.06,616700.0],["2019-10-25",5.01,5.21,4.92,5.19,1173900.0],["2019-10-28",5.24,5.38,5.12,5.3,751700.0],["2019-10-29",5.26,5.36,4.97,5.18,903000.0],["2019-10-30",5.17,5.19,5.01,5.1,629600.0],["2019-10-31",5.1,5.15,4.9,5.08,1099600.0],["2019-11-01",5.08,5.19,5.02,5.13,765100.0],["2019-11-04",5.19,5.46,5.13,5.3,916300.0],["2019-11-05",5.3,5.64,5.25,5.49,995800.0],["2019-11-06",5.49,5.68,5.36,5.52,1226300.0],["2019-11-07",5.52,6.02,5.52,5.75,1412100.0],["2019-11-08",5.71,5.77,5.5,5.64,874500.0],["2019-11-11",5.56,5.72,5.44,5.53,667200.0],["2019-11-12",5.19,5.86,4.97,5.01,1971100.0],["2019-11-13",5.06,5.47,5.01,5.47,1096500.0],["2019-11-14",5.48,5.67,5.22,5.61,1500000.0],["2019-11-15",5.65,5.87,5.56,5.64,1155200.0],["2019-11-18",5.67,5.67,5.39,5.56,874100.0],["2019-11-19",5.61,5.83,5.52,5.81,910700.0],["2019-11-20",5.78,6.21,5.75,5.97,2196600.0],["2019-11-21",6.09,6.21,5.91,5.96,1061400.0],["2019-11-22",5.98,6.03,5.7,5.89,688700.0],["2019-11-25",5.94,6.07,5.87,6.05,1206700.0],["2019-11-26",6.02,6.04,5.55,5.61,1424900.0],["2019-11-27",5.64,5.64,5.33,5.5,1332600.0],["2019-11-29",5.5,5.64,5.39,5.57,716800.0],["2019-12-02",5.56,5.59,5.2,5.39,1339200.0],["2019-12-03",5.33,5.35,5.08,5.32,1136900.0],["2019-12-04",5.36,5.47,5.3,5.4,759300.0],["2019-12-05",5.38,5.5,5.26,5.36,1034400.0],["2019-12-06",5.38,5.47,5.3,5.37,653800.0],["2019-12-09",5.38,5.69,5.38,5.65,916800.0],["2019-12-10",5.65,5.8,5.55,5.61,906200.0],["2019-12-11",5.63,5.73,5.61,5.69,691600.0],["2019-12-12",5.69,5.94,5.64,5.88,843800.0],["2019-12-13",5.88,5.96,5.64,5.69,823300.0],["2019-12-16",5.9,6.44,5.8,6.24,2426000.0],["2019-12-17",6.42,6.42,6.1,6.14,1311500.0],["2019-12-18",6.06,6.23,5.7,5.92,1333900.0],["2019-12-19",5.96,6.11,5.92,5.98,944800.0],["2019-12-20",5.98,5.98,5.66,5.74,2923500.0],["2019-12-23",5.77,6.07,5.55,6.03,1536000.0],["2019-12-24",6.0,6.59,6.0,6.58,1129100.0],["2019-12-26",6.6,6.63,6.03,6.06,1695800.0],["2019-12-27",6.13,6.21,5.72,5.74,1148400.0],["2019-12-30",5.77,5.79,5.43,5.5,1280400.0],["2019-12-31",5.49,5.62,5.34,5.48,1173200.0],["2020-01-02",5.6,6.0,5.48,5.91,1682100.0],["2020-01-03",5.77,6.1,5.68,5.95,1311300.0],["2020-01-06",5.83,6.17,5.68,6.06,1362300.0],["2020-01-07",6.08,6.51,6.04,6.3,1447000.0],["2020-01-08",6.3,6.37,6.05,6.33,1263400.0],["2020-01-09",6.35,6.36,6.11,6.3,950900.0],["2020-01-10",6.28,6.69,6.2,6.47,1639700.0],["2020-01-13",6.37,6.86,6.25,6.75,1343500.0],["2020-01-14",6.84,7.28,6.69,7.19,1783500.0],["2020-01-15",7.23,7.26,6.75,6.8,1540900.0],["2020-01-16",6.8,6.97,6.15,6.21,2631000.0],["2020-01-17",6.24,6.42,5.78,5.83,2196200.0],["2020-01-21",5.83,6.05,5.61,5.63,1463900.0],["2020-01-22",5.67,5.9,5.54,5.89,1205800.0],["2020-01-23",5.89,6.07,5.69,5.9,1228200.0],["2020-01-24",5.92,5.98,5.6,5.62,1140400.0],["2020-01-27",5.46,5.55,5.23,5.23,1265000.0],["2020-01-28",5.29,5.34,5.11,5.34,1203400.0],["2020-01-29",5.37,5.42,5.2,5.2,698900.0],["2020-01-30",5.17,5.18,4.68,4.85,1744900.0],["2020-01-31",4.77,4.85,4.62,4.65,745400.0],["2020-02-03",4.51,5.19,4.51,5.05,723200.0],["2020-02-04",5.13,5.14,4.45,4.5,1417100.0],["2020-02-05",4.72,4.84,4.46,4.75,1154400.0],["2020-02-06",4.79,4.82,4.47,4.6,1191000.0],["2020-02-07",4.59,4.65,4.41,4.42,744100.0],["2020-02-10",4.4,4.52,4.23,4.42,898400.0],["2020-02-11",4.45,4.45,4.07,4.08,1014700.0],["2020-02-12",4.1,4.19,4.04,4.11,787900.0],["2020-02-13",4.1,4.14,3.86,3.87,1047600.0],["2020-02-14",3.87,4.38,3.85,4.27,1420200.0],["2020-02-18",4.27,4.44,4.22,4.42,1055800.0],["2020-02-19",4.4,4.64,4.4,4.59,841900.0],["2020-02-20",4.57,4.78,4.51,4.72,1271700.0],["2020-02-21",4.75,4.79,4.63,4.73,933800.0],["2020-02-24",4.51,4.62,4.42,4.58,902100.0],["2020-02-25",4.61,4.65,4.34,4.34,996500.0],["2020-02-26",4.35,4.52,4.22,4.43,1043700.0],["2020-02-27",4.29,4.3,3.71,3.72,1061500.0],["2020-02-28",3.63,3.8,3.56,3.79,1254100.0],["2020-03-02",3.84,3.91,3.55,3.91,1241900.0],["2020-03-03",3.62,3.74,3.06,3.24,1794000.0],["2020-03-04",3.28,3.49,3.24,3.49,1081900.0],["2020-03-05",3.42,3.47,3.14,3.21,1087300.0],["2020-03-06",3.12,3.28,3.06,3.07,1026500.0],["2020-03-09",3.0,3.0,2.38,2.38,1400900.0],["2020-03-10",2.51,2.63,2.19,2.38,1516300.0],["2020-03-11",2.3,2.39,2.14,2.2,1553200.0],["2020-03-12",2.02,2.25,1.91,1.95,1646700.0],["2020-03-13",2.05,2.09,1.62,2.01,1753400.0],["2020-03-16",1.75,1.94,1.55,1.55,1251400.0],["2020-03-17",1.62,1.7,1.26,1.46,2060500.0],["2020-03-18",1.3,1.79,1.3,1.63,1912000.0],["2020-03-19",1.66,2.58,1.61,2.56,2569600.0],["2020-03-20",2.51,2.96,2.31,2.95,2500300.0],["2020-03-23",3.0,3.01,2.21,2.28,1247300.0],["2020-03-24",2.4,3.0,2.28,3.0,3125300.0],["2020-03-25",3.0,3.68,2.65,3.24,3853600.0],["2020-03-26",3.33,3.62,3.25,3.43,1321000.0],["2020-03-27",3.28,3.29,3.01,3.14,1015200.0],["2020-03-30",2.93,3.32,2.75,3.26,1184800.0],["2020-03-31",3.15,3.44,3.06,3.4,936500.0],["2020-04-01",3.01,3.14,2.74,2.75,930000.0],["2020-04-02",2.75,2.86,2.56,2.86,959100.0],["2020-04-03",2.81,2.93,2.68,2.83,614300.0],["2020-04-06",3.02,3.02,2.73,2.97,927700.0],["2020-04-07",2.97,3.05,2.66,2.72,846300.0],["2020-04-08",2.72,2.75,2.61,2.72,947400.0],["2020-04-09",2.77,3.0,2.75,2.91,743800.0],["2020-04-13",2.92,2.92,2.6,2.81,887100.0],["2020-04-14",2.89,2.94,2.65,2.88,1004400.0],["2020-04-15",2.72,2.78,2.59,2.72,743300.0],["2020-04-16",2.69,2.73,2.57,2.72,816200.0],["2020-04-17",2.86,2.94,2.65,2.94,1142000.0],["2020-04-20",2.84,3.5,2.84,3.5,1735900.0],["2020-04-21",3.5,3.52,3.09,3.21,1049500.0],["2020-04-22",3.24,3.35,3.06,3.3,633500.0],["2020-04-23",3.35,3.85,3.33,3.7,1516200.0],["2020-04-24",3.78,3.78,3.41,3.5,730200.0],["2020-04-27",3.48,3.97,3.48,3.87,1347900.0],["2020-04-28",3.97,3.97,3.47,3.52,1065900.0],["2020-04-29",3.68,3.75,3.45,3.73,980800.0],["2020-04-30",3.56,3.75,3.36,3.6,1218500.0],["2020-05-01",3.41,3.56,3.1,3.18,1153300.0],["2020-05-04",3.15,3.46,3.11,3.45,836500.0],["2020-05-05",3.5,3.61,3.29,3.37,572400.0],["2020-05-06",3.35,3.5,3.15,3.22,631200.0],["2020-05-07",3.18,3.35,3.02,3.17,905600.0],["2020-05-08",3.27,3.4,3.2,3.26,941500.0],["2020-05-11",3.25,3.32,3.13,3.23,1058400.0],["2020-05-12",3.21,3.33,2.98,2.98,1193700.0],["2020-05-13",2.98,3.03,2.75,2.84,1384000.0],["2020-05-14",2.74,2.84,2.6,2.6,1433500.0],["2020-05-15",2.36,2.78,2.36,2.52,1655900.0],["2020-05-18",2.36,2.66,2.36,2.55,1247900.0],["2020-05-19",2.55,2.64,2.41,2.43,973900.0],["2020-05-20",2.45,2.63,2.45,2.5,1016500.0],["2020-05-21",2.46,2.59,2.4,2.49,745700.0],["2020-05-22",2.5,2.61,2.44,2.57,940800.0],["2020-05-26",2.62,2.69,2.47,2.48,1002500.0],["2020-05-27",2.54,2.59,2.4,2.52,931900.0],["2020-05-28",2.52,2.53,2.31,2.35,1060200.0],["2020-05-29",2.33,2.41,2.14,2.2,2200800.0],["2020-06-01",2.19,2.32,2.15,2.16,1039700.0],["2020-06-02",2.24,4.74,2.2,3.96,31421000.0],["2020-06-03",3.56,3.71,3.08,3.29,4830700.0],["2020-06-04",3.26,3.4,3.08,3.23,1780800.0],["2020-06-05",3.28,3.35,3.15,3.21,1474200.0],["2020-06-08",3.28,4.22,3.27,3.72,4345400.0],["2020-06-09",3.62,3.71,3.38,3.48,1201700.0],["2020-06-10",3.43,4.5,3.39,4.38,5156900.0],["2020-06-11",4.25,4.29,3.68,3.69,2737000.0],["2020-06-12",3.99,4.34,3.77,4.14,2129900.0],["2020-06-15",3.99,4.54,3.92,4.49,2273000.0],["2020-06-16",4.5,4.67,4.18,4.49,1588200.0],["2020-06-17",4.45,4.54,4.0,4.04,1435300.0],["2020-06-18",4.04,4.25,4.0,4.14,872100.0],["2020-06-19",4.32,4.99,4.17,4.99,6810200.0],["2020-06-22",5.01,5.87,4.99,5.46,4300400.0],["2020-06-23",5.25,5.29,4.76,4.92,2219400.0],["2020-06-24",4.89,5.4,4.87,5.11,1929300.0],["2020-06-25",5.05,5.27,4.87,4.92,1305800.0],["2020-06-26",4.85,5.12,4.71,4.96,2688300.0],["2020-06-29",5.0,5.19,4.64,4.88,1805200.0],["2020-06-30",4.8,5.04,4.77,4.99,2846400.0],["2020-07-01",5.02,5.19,4.7,4.75,1439300.0],["2020-07-02",4.85,5.07,4.7,4.82,971500.0],["2020-07-06",4.87,4.94,4.51,4.57,1570400.0],["2020-07-07",4.53,4.65,4.36,4.5,881800.0],["2020-07-08",4.55,4.59,4.4,4.5,1135100.0],["2020-07-09",4.55,4.64,4.3,4.32,804300.0],["2020-07-10",4.35,4.59,4.17,4.53,987800.0],["2020-07-13",4.57,4.65,4.34,4.35,760100.0],["2020-07-14",4.34,4.49,4.19,4.49,629300.0],["2020-07-15",4.61,4.64,4.41,4.52,621500.0],["2020-07-16",4.46,4.69,4.38,4.67,879200.0],["2020-07-17",4.65,4.77,4.58,4.58,628400.0],["2020-07-20",4.58,4.84,4.54,4.84,635300.0],["2020-07-21",4.9,5.18,4.71,4.74,1167500.0],["2020-07-22",4.71,4.85,4.57,4.76,551000.0],["2020-07-23",4.7,4.78,4.45,4.45,746800.0],["2020-07-24",4.45,4.45,4.24,4.26,625600.0],["2020-07-27",4.27,4.53,4.2,4.38,678200.0],["2020-07-28",4.35,4.4,4.21,4.22,558200.0],["2020-07-29",4.26,4.43,4.06,4.38,904800.0],["2020-07-30",4.33,4.46,4.23,4.4,514300.0],["2020-07-31",4.41,4.41,4.04,4.21,806500.0],["2020-08-03",4.25,4.51,4.21,4.46,579700.0],["2020-08-04",4.46,4.74,4.44,4.62,890700.0],["2020-08-05",4.66,4.95,4.6,4.89,688700.0],["2020-08-06",5.0,5.07,4.64,4.76,793200.0],["2020-08-07",4.65,5.05,4.65,4.88,735700.0],["2020-08-10",4.91,5.17,4.86,5.12,870200.0],["2020-08-11",4.89,5.54,3.86,4.6,5846900.0],["2020-08-12",4.48,4.56,4.1,4.34,1655300.0],["2020-08-13",4.22,4.37,4.17,4.18,725500.0],["2020-08-14",4.46,4.65,4.26,4.45,1784700.0],["2020-08-17",4.44,5.06,4.41,5.04,1612100.0],["2020-08-18",5.01,5.01,4.8,4.89,809400.0],["2020-08-19",4.87,5.47,4.82,5.28,1679900.0],["2020-08-20",5.25,5.64,5.23,5.57,1523700.0],["2020-08-21",5.56,6.65,5.56,6.09,3820000.0],["2020-08-24",6.13,6.15,5.43,5.55,1455000.0],["2020-08-25",5.78,5.78,5.32,5.58,744800.0],["2020-08-26",5.56,5.71,5.43,5.5,546300.0],["2020-08-27",5.49,6.06,5.49,5.92,1431500.0],["2020-08-28",5.88,6.24,5.88,6.2,986000.0],["2020-08-31",6.21,6.28,5.96,6.05,901600.0],["2020-09-01",5.98,6.09,5.57,5.74,1085900.0],["2020-09-02",5.63,5.86,5.59,5.85,478600.0],["2020-09-03",5.85,5.9,5.37,5.49,779400.0],["2020-09-04",5.5,5.54,5.02,5.08,1005200.0],["2020-09-08",4.98,5.1,4.82,4.83,750900.0],["2020-09-09",4.9,5.08,4.83,4.83,664800.0],["2020-09-10",4.81,4.99,4.75,4.76,497500.0],["2020-09-11",4.79,4.93,4.73,4.92,570800.0],["2020-09-14",4.93,5.34,4.93,5.2,1009200.0],["2020-09-15",5.22,5.38,5.19,5.29,775500.0],["2020-09-16",5.22,5.39,5.11,5.18,759500.0],["2020-09-17",5.11,5.13,4.79,4.89,710000.0],["2020-09-18",4.95,4.98,4.62,4.7,4026200.0],["2020-09-21",4.51,4.61,4.1,4.2,1303900.0],["2020-09-22",4.18,4.25,4.05,4.15,832800.0],["2020-09-23",4.16,4.17,3.73,3.75,1246100.0],["2020-09-24",3.77,3.97,3.47,3.5,956300.0],["2020-09-25",3.48,3.7,3.41,3.58,1115900.0],["2020-09-28",3.74,3.75,3.5,3.58,832800.0],["2020-09-29",3.56,3.63,3.47,3.54,624400.0],["2020-09-30",3.54,3.65,3.41,3.5,2144600.0],["2020-10-01",3.5,3.86,3.36,3.82,1261100.0],["2020-10-02",3.72,4.04,3.66,3.75,791900.0],["2020-10-05",3.77,4.02,3.75,4.01,636100.0],["2020-10-06",4.01,4.29,3.96,4.05,812300.0],["2020-10-07",4.09,4.4,4.09,4.38,909300.0],["2020-10-08",4.36,4.56,4.32,4.41,821100.0],["2020-10-09",4.81,5.94,4.79,5.69,6028900.0],["2020-10-12",5.6,5.6,4.88,5.02,1904000.0],["2020-10-13",4.92,5.0,4.73,4.78,618700.0],["2020-10-14",4.8,5.02,4.65,4.67,792300.0],["2020-10-15",4.67,5.55,4.63,5.0,2514500.0],["2020-10-16",4.99,5.06,4.8,4.83,720900.0],["2020-10-19",4.86,4.97,4.48,4.53,804100.0],["2020-10-20",4.52,4.65,4.26,4.53,862800.0],["2020-10-21",4.49,4.58,4.23,4.32,698300.0],["2020-10-22",4.32,4.56,4.26,4.33,529800.0],["2020-10-23",4.35,4.48,4.18,4.39,492400.0],["2020-10-26",4.35,4.37,3.98,4.1,770100.0],["2020-10-27",4.1,4.31,3.96,4.29,623600.0],["2020-10-28",4.14,4.23,3.95,4.11,562600.0],["2020-10-29",4.06,4.47,4.02,4.39,784300.0],["2020-10-30",4.3,4.35,4.08,4.29,693000.0],["2020-11-02",4.38,4.38,4.06,4.17,578800.0],["2020-11-03",4.27,4.74,4.25,4.68,1198500.0],["2020-11-04",4.68,5.28,4.68,5.22,1364200.0],["2020-11-05",5.21,5.3,4.93,5.27,780800.0],["2020-11-06",5.27,5.27,4.88,4.91,596000.0],["2020-11-09",5.07,5.58,5.07,5.43,1237200.0],["2020-11-10",5.48,6.01,5.34,6.0,1393400.0],["2020-11-11",6.05,6.24,5.73,5.78,825400.0],["2020-11-12",5.66,5.95,5.66,5.93,677100.0],["2020-11-13",5.87,5.96,5.68,5.91,442200.0],["2020-11-16",6.0,6.48,6.0,6.4,1276300.0],["2020-11-17",6.36,6.7,6.16,6.2,834900.0],["2020-11-18",6.29,6.5,6.03,6.03,540500.0],["2020-11-19",6.02,6.19,5.95,6.14,381700.0],["2020-11-20",6.05,6.49,6.05,6.31,683100.0],["2020-11-23",6.3,6.45,5.93,5.94,818500.0],["2020-11-24",6.07,6.32,5.83,6.08,689000.0],["2020-11-25",6.22,7.65,6.18,7.48,3389700.0],["2020-11-27",7.43,7.97,7.15,7.49,1388200.0],["2020-11-30",7.75,7.95,7.27,7.92,1206900.0],["2020-12-01",8.33,8.8,8.13,8.24,3070800.0],["2020-12-02",8.15,8.73,8.08,8.55,1233500.0],["2020-12-03",8.69,9.15,8.37,8.48,1060800.0],["2020-12-04",8.44,8.95,7.95,8.47,1155700.0],["2020-12-07",8.56,8.94,8.09,8.09,1153200.0],["2020-12-08",8.09,8.9,8.09,8.4,1440100.0],["2020-12-09",8.47,8.74,7.99,8.33,810400.0],["2020-12-10",8.16,8.6,8.16,8.3,663300.0],["2020-12-11",8.14,8.35,7.98,8.27,627800.0],["2020-12-14",8.48,9.5,8.46,9.23,1650400.0],["2020-12-15",9.2,9.33,7.0,7.17,3085600.0],["2020-12-16",7.2,7.74,7.07,7.49,1810300.0],["2020-12-17",7.45,8.43,7.41,8.19,1833300.0],["2020-12-18",8.21,9.66,8.21,9.63,4611400.0],["2020-12-21",9.36,10.32,9.11,9.96,2812300.0],["2020-12-22",9.98,10.63,9.55,10.5,2582000.0],["2020-12-23",10.5,10.82,9.56,9.91,1748700.0],["2020-12-24",9.89,10.25,9.85,10.02,653400.0],["2020-12-28",10.25,10.87,9.9,10.56,1509800.0],["2020-12-29",10.63,10.79,9.83,9.99,1406200.0],["2020-12-30",10.03,10.37,9.88,9.95,993900.0],["2020-12-31",9.92,10.55,9.85,10.2,1369800.0],["2021-01-04",10.16,11.1,10.16,10.95,1425300.0],["2021-01-05",10.57,10.75,9.47,9.57,1716200.0],["2021-01-06",8.94,9.74,8.73,9.46,2107100.0],["2021-01-07",9.58,10.23,9.48,9.52,1170400.0],["2021-01-08",9.74,9.79,8.8,9.3,1069300.0],["2021-01-11",9.11,9.25,8.72,8.85,844500.0],["2021-01-12",8.94,8.99,8.51,8.67,681900.0],["2021-01-13",8.74,8.85,8.02,8.42,1332300.0],["2021-01-14",8.52,9.18,8.42,8.61,1738600.0],["2021-01-15",8.53,8.61,7.85,8.01,1424500.0],["2021-01-19",8.15,8.41,7.97,8.1,1087700.0],["2021-01-20",8.41,9.79,8.4,9.41,2392400.0],["2021-01-21",9.38,9.47,9.03,9.14,736000.0],["2021-01-22",7.82,9.27,7.74,9.21,5939400.0],["2021-01-25",9.2,9.31,8.1,8.9,3310400.0],["2021-01-26",9.0,9.1,8.12,8.14,3034300.0],["2021-01-27",8.18,9.89,7.93,9.28,5437300.0],["2021-01-28",9.38,9.66,8.33,8.43,4275000.0],["2021-01-29",8.69,9.15,8.41,8.5,1939100.0],["2021-02-01",8.9,8.91,8.12,8.47,2336200.0],["2021-02-02",8.45,8.63,7.59,7.61,3920800.0],["2021-02-03",7.85,7.94,7.31,7.61,2375100.0],["2021-02-04",7.69,8.01,7.47,7.66,1925400.0],["2021-02-05",7.9,8.33,7.62,8.1,2128400.0],["2021-02-08",8.16,8.8,8.11,8.7,1675500.0],["2021-02-09",8.75,9.05,8.38,8.85,1315600.0],["2021-02-10",8.99,9.1,8.48,8.7,1349900.0],["2021-02-11",8.79,8.88,8.26,8.5,1140300.0],["2021-02-12",8.51,8.62,8.18,8.33,695400.0],["2021-02-16",8.4,8.48,7.81,8.07,1229300.0],["2021-02-17",8.02,8.13,7.67,7.97,1895700.0],["2021-02-18",7.99,8.13,7.77,7.8,875500.0],["2021-02-19",7.88,8.16,7.64,7.81,942500.0],["2021-02-22",8.02,8.59,7.75,8.22,1675600.0],["2021-02-23",8.1,8.95,7.78,8.27,1895000.0],["2021-02-24",8.1,8.7,8.1,8.57,1026100.0],["2021-02-25",8.79,9.33,8.09,8.29,2139800.0],["2021-02-26",8.27,8.5,8.03,8.44,1181100.0],["2021-03-01",8.68,8.68,8.05,8.2,1196100.0],["2021-03-02",8.44,9.09,8.27,8.58,1899300.0],["2021-03-03",8.56,8.73,8.11,8.41,980800.0],["2021-03-04",8.33,8.53,7.91,8.19,1230400.0],["2021-03-05",8.42,8.48,7.55,8.45,1228300.0],["2021-03-08",8.5,8.65,8.17,8.38,977700.0],["2021-03-09",8.43,8.95,8.43,8.8,1079000.0],["2021-03-10",8.76,9.44,8.76,9.21,1737300.0],["2021-03-11",9.22,9.42,8.85,9.02,1047700.0],["2021-03-12",8.96,9.06,8.65,8.96,697800.0],["2021-03-15",9.08,9.84,8.95,9.51,1608100.0],["2021-03-16",9.5,9.59,8.85,8.89,1180400.0],["2021-03-17",8.8,9.04,8.52,8.96,939800.0],["2021-03-18",8.88,9.07,8.43,8.45,1567100.0],["2021-03-19",8.5,8.53,7.88,8.19,8276900.0],["2021-03-22",7.97,8.3,7.68,8.21,1384900.0],["2021-03-23",8.14,8.2,7.59,7.73,2375700.0],["2021-03-24",7.8,7.85,7.41,7.44,1967500.0],["2021-03-25",7.39,7.83,7.19,7.71,1107500.0],["2021-03-26",7.8,7.87,7.26,7.49,928000.0],["2021-03-29",7.22,7.32,6.74,6.81,1323400.0],["2021-03-30",6.9,6.95,6.52,6.74,943600.0],["2021-03-31",6.66,7.02,6.61,6.89,1490000.0],["2021-04-01",7.01,7.24,6.89,6.99,664300.0],["2021-04-05",7.11,7.67,7.07,7.65,898300.0],["2021-04-06",7.57,7.64,7.01,7.03,1242300.0],["2021-04-07",7.01,7.17,6.77,6.79,597100.0],["2021-04-08",6.96,7.24,6.91,7.06,1025600.0],["2021-04-09",7.09,7.12,6.83,7.03,634500.0],["2021-04-12",7.01,7.01,6.68,6.83,876200.0],["2021-04-13",6.88,7.1,6.71,7.08,994000.0],["2021-04-14",7.12,7.68,7.11,7.27,905000.0],["2021-04-15",7.27,7.88,7.23,7.82,1090900.0],["2021-04-16",7.94,7.96,7.32,7.49,1305700.0],["2021-04-19",7.39,7.64,7.28,7.38,1178600.0],["2021-04-20",7.34,7.94,7.34,7.84,1311400.0],["2021-04-21",7.88,8.38,7.75,8.17,1429900.0],["2021-04-22",8.2,8.53,7.93,8.21,1025100.0],["2021-04-23",8.23,8.39,7.91,8.07,768100.0],["2021-04-26",8.12,8.3,8.04,8.22,712600.0],["2021-04-27",8.16,8.36,7.84,7.92,849500.0],["2021-04-28",7.95,8.21,7.81,7.95,638400.0],["2021-04-29",7.97,8.32,7.89,8.22,844400.0],["2021-04-30",8.25,8.3,7.66,7.74,997900.0],["2021-05-03",7.76,7.82,7.19,7.28,781600.0],["2021-05-04",7.27,7.27,6.95,7.06,1440700.0],["2021-05-05",7.09,7.17,6.6,6.61,1131600.0],["2021-05-06",6.58,6.66,6.32,6.64,1062500.0],["2021-05-07",6.72,6.8,6.37,6.54,1391900.0],["2021-05-10",6.56,6.61,6.24,6.24,1043300.0],["2021-05-11",5.99,6.56,5.8,6.53,1243200.0],["2021-05-12",6.53,7.44,6.53,6.81,1319400.0],["2021-05-13",6.8,7.07,6.29,6.4,1287900.0],["2021-05-14",6.4,6.93,6.11,6.92,1403300.0],["2021-05-17",6.91,6.91,6.62,6.71,541300.0],["2021-05-18",6.75,6.98,6.64,6.76,761200.0],["2021-05-19",6.66,6.73,6.4,6.5,994800.0],["2021-05-20",6.52,6.79,6.41,6.75,897100.0],["2021-05-21",6.85,6.97,6.7,6.8,895900.0],["2021-05-24",6.83,6.83,6.43,6.54,996000.0],["2021-05-25",6.52,6.6,6.4,6.43,849200.0],["2021-05-26",6.41,6.71,6.39,6.71,768100.0],["2021-05-27",6.72,6.88,6.64,6.84,909000.0],["2021-05-28",6.76,7.01,6.59,6.6,914500.0],["2021-06-01",6.62,6.71,6.43,6.62,759400.0],["2021-06-02",6.65,6.75,6.5,6.63,1043500.0],["2021-06-03",6.65,6.8,6.48,6.57,587200.0],["2021-06-04",6.64,6.84,6.52,6.67,617800.0],["2021-06-07",6.72,7.15,6.52,7.1,1738700.0],["2021-06-08",7.12,7.25,6.96,7.2,1187200.0],["2021-06-09",7.24,7.47,7.06,7.17,1229000.0],["2021-06-10",7.24,7.27,6.97,6.99,1454000.0],["2021-06-11",8.62,8.72,7.22,7.33,11580800.0],["2021-06-14",7.17,7.32,6.95,7.05,2696100.0],["2021-06-15",7.0,7.0,6.7,6.74,1583400.0],["2021-06-16",6.69,6.75,6.26,6.56,1329100.0],["2021-06-17",6.5,6.53,6.18,6.36,1310500.0],["2021-06-18",6.28,6.43,6.16,6.35,4470900.0],["2021-06-21",6.35,6.42,5.94,6.27,1557900.0],["2021-06-22",6.27,6.32,6.05,6.3,718500.0],["2021-06-23",6.3,6.72,6.29,6.6,1393600.0],["2021-06-24",6.59,6.9,6.57,6.82,1038100.0],["2021-06-25",6.78,6.87,6.63,6.82,3570800.0],["2021-06-28",6.82,6.96,6.61,6.65,571900.0],["2021-06-29",6.62,6.68,6.39,6.47,707600.0],["2021-06-30",6.48,6.61,6.3,6.52,514800.0],["2021-07-01",6.5,6.63,6.38,6.55,767300.0],["2021-07-02",6.54,6.54,6.27,6.42,636900.0],["2021-07-06",6.41,6.41,6.1,6.26,809500.0],["2021-07-07",6.25,6.29,5.9,6.07,840300.0],["2021-07-08",5.97,6.18,5.94,6.02,845400.0],["2021-07-09",6.07,6.16,5.97,6.07,633200.0],["2021-07-12",6.05,6.13,5.96,6.01,611400.0],["2021-07-13",5.93,6.13,5.83,6.07,990600.0],["2021-07-14",6.13,6.15,5.62,5.64,979700.0],["2021-07-15",5.7,5.77,5.47,5.67,975900.0],["2021-07-16",5.72,5.77,5.57,5.6,441900.0],["2021-07-19",5.43,5.49,5.04,5.32,1438700.0],["2021-07-20",5.36,5.59,5.23,5.57,882200.0],["2021-07-21",5.53,5.87,5.49,5.72,941400.0],["2021-07-22",5.67,5.79,5.54,5.56,788100.0],["2021-07-23",5.57,5.6,5.39,5.41,568000.0],["2021-07-26",5.4,5.59,5.37,5.46,790100.0],["2021-07-27",5.47,5.53,5.23,5.42,638600.0],["2021-07-28",5.42,5.74,5.42,5.7,670400.0],["2021-07-29",5.7,5.82,5.54,5.55,601100.0],["2021-07-30",5.51,5.63,5.47,5.49,475400.0],["2021-08-02",5.51,5.71,5.46,5.61,502300.0],["2021-08-03",5.58,5.58,5.31,5.47,590200.0],["2021-08-04",5.47,5.57,5.24,5.35,664700.0],["2021-08-05",5.39,5.59,5.35,5.54,865600.0],["2021-08-06",5.54,5.59,5.42,5.56,805300.0],["2021-08-09",5.59,5.64,5.49,5.6,663200.0],["2021-08-10",5.59,6.24,5.59,6.04,1876700.0],["2021-08-11",6.1,6.26,5.92,6.14,1546400.0],["2021-08-12",6.1,6.19,5.81,6.12,1125500.0],["2021-08-13",6.15,6.29,6.06,6.14,780000.0],["2021-08-16",6.11,6.16,5.85,5.85,622200.0],["2021-08-17",5.84,5.91,5.71,5.9,535600.0],["2021-08-18",5.93,6.01,5.71,5.76,535300.0],["2021-08-19",5.71,5.81,5.47,5.49,732600.0],["2021-08-20",5.44,5.73,5.44,5.62,867500.0],["2021-08-23",5.75,6.13,5.7,6.08,808100.0],["2021-08-24",6.06,6.08,5.76,5.84,791100.0],["2021-08-25",5.76,5.84,5.56,5.8,1210600.0],["2021-08-26",5.77,6.08,5.75,5.9,963400.0],["2021-08-27",5.9,6.06,5.85,6.0,1007900.0],["2021-08-30",6.0,6.15,5.87,5.95,1092500.0],["2021-08-31",5.93,6.08,5.85,6.05,2365200.0],["2021-09-01",6.05,6.37,6.05,6.25,1495600.0],["2021-09-02",6.24,6.3,6.09,6.26,1184500.0],["2021-09-03",6.25,6.46,6.08,6.14,1062600.0],["2021-09-07",6.11,6.36,6.09,6.26,1035500.0],["2021-09-08",6.25,6.31,6.11,6.15,1059100.0],["2021-09-09",6.15,6.43,6.1,6.23,1857600.0],["2021-09-10",6.28,6.32,6.1,6.18,1465400.0],["2021-09-13",6.2,6.2,5.87,5.89,1220400.0],["2021-09-14",5.89,5.9,5.48,5.49,1144700.0],["2021-09-15",5.49,5.67,5.36,5.47,951700.0],["2021-09-16",5.49,5.53,5.29,5.45,974800.0],["2021-09-17",5.49,5.66,5.34,5.48,3203200.0],["2021-09-20",5.35,5.58,5.28,5.44,1248300.0],["2021-09-21",5.47,5.52,5.39,5.43,1010200.0],["2021-09-22",5.44,5.54,5.3,5.39,1006300.0],["2021-09-23",5.45,5.65,5.43,5.6,883800.0],["2021-09-24",5.56,5.59,5.28,5.29,743100.0],["2021-09-27",5.36,5.47,5.31,5.4,573000.0],["2021-09-28",5.4,5.4,5.15,5.17,1389200.0],["2021-09-29",5.18,5.28,5.06,5.07,803800.0],["2021-09-30",5.03,5.12,4.97,4.99,1021900.0],["2021-10-01",4.99,5.15,4.85,5.11,1303900.0],["2021-10-04",5.1,5.18,4.98,5.04,1106700.0],["2021-10-05",5.02,5.12,5.01,5.08,1072800.0],["2021-10-06",5.01,5.07,4.78,4.8,1303400.0],["2021-10-07",4.85,4.97,4.76,4.77,846800.0],["2021-10-08",4.77,4.77,4.61,4.67,834100.0],["2021-10-11",4.67,4.74,4.6,4.61,1147400.0],["2021-10-12",4.61,4.76,4.59,4.66,729100.0],["2021-10-13",4.65,4.7,4.54,4.6,939100.0],["2021-10-14",4.64,4.74,4.59,4.67,777600.0],["2021-10-15",4.76,4.79,4.64,4.65,798200.0],["2021-10-18",4.63,4.76,4.57,4.72,808300.0],["2021-10-19",4.73,4.92,4.65,4.82,774800.0],["2021-10-20",4.81,4.85,4.66,4.67,813700.0],["2021-10-21",4.66,4.78,4.63,4.67,657200.0],["2021-10-22",4.64,4.69,4.48,4.59,955700.0],["2021-10-25",4.62,4.68,4.51,4.57,725400.0],["2021-10-26",4.59,4.74,4.54,4.58,831600.0],["2021-10-27",4.58,4.64,4.42,4.5,980800.0],["2021-10-28",4.51,4.97,4.48,4.96,1353900.0],["2021-10-29",4.96,5.01,4.81,4.83,1069200.0],["2021-11-01",4.85,5.17,4.8,5.14,1123900.0],["2021-11-02",5.13,5.22,5.03,5.2,1075900.0],["2021-11-03",5.17,5.5,5.15,5.5,1438100.0],["2021-11-04",5.6,5.6,5.02,5.26,2255400.0],["2021-11-05",5.18,5.23,4.98,5.11,1411700.0],["2021-11-08",5.19,5.2,4.91,4.96,1050800.0],["2021-11-09",4.93,5.0,4.77,4.85,852200.0],["2021-11-10",4.81,4.9,4.25,4.33,2002900.0],["2021-11-11",4.4,4.44,4.28,4.36,907300.0],["2021-11-12",4.39,4.45,4.27,4.33,820100.0],["2021-11-15",4.32,4.32,3.91,3.96,1672800.0],["2021-11-16",3.93,4.04,3.79,3.93,1578100.0],["2021-11-17",3.88,4.02,3.75,3.75,1415600.0],["2021-11-18",3.8,3.86,3.68,3.74,1150100.0],["2021-11-19",3.7,3.83,3.64,3.76,1504500.0],["2021-11-22",3.83,3.83,3.51,3.58,1750000.0],["2021-11-23",3.57,3.66,3.42,3.63,2459300.0],["2021-11-24",3.88,4.07,3.76,4.05,2117000.0],["2021-11-26",3.96,4.01,3.78,3.86,1057500.0],["2021-11-29",3.92,3.95,3.73,3.78,1842400.0],["2021-11-30",3.72,4.02,3.72,3.94,1929100.0],["2021-12-01",4.11,4.2,3.85,3.85,1706400.0],["2021-12-02",3.82,4.02,3.74,3.99,1733600.0],["2021-12-03",4.15,4.15,3.65,3.67,1688300.0],["2021-12-06",3.68,3.85,3.61,3.81,1157800.0],["2021-12-07",3.86,4.08,3.85,3.94,1262600.0],["2021-12-08",3.95,4.19,3.85,4.16,946400.0],["2021-12-09",4.07,4.17,3.9,3.91,950100.0],["2021-12-10",3.96,4.05,3.84,3.85,927400.0],["2021-12-13",3.86,3.9,3.66,3.7,1534900.0],["2021-12-14",3.65,3.69,3.48,3.53,1407700.0],["2021-12-15",3.55,3.79,3.45,3.77,1619300.0],["2021-12-16",3.79,3.85,3.61,3.67,1362000.0],["2021-12-17",3.62,3.97,3.55,3.96,5886700.0],["2021-12-20",3.88,4.03,3.76,3.97,1604500.0],["2021-12-21",4.03,4.15,3.89,3.97,1438500.0],["2021-12-22",3.92,4.05,3.83,3.98,1353700.0],["2021-12-23",3.99,4.17,3.93,4.1,1194200.0],["2021-12-27",4.08,4.08,3.92,3.93,1225900.0],["2021-12-28",3.92,4.04,3.78,3.8,1086900.0],["2021-12-29",3.78,3.81,3.69,3.75,1352900.0],["2021-12-30",3.72,4.0,3.72,3.82,1601200.0],["2021-12-31",3.84,3.94,3.7,3.71,1109200.0],["2022-01-03",3.67,3.99,3.66,3.98,1141700.0],["2022-01-04",3.96,3.99,3.62,3.63,3037500.0],["2022-01-05",3.59,3.71,3.25,3.25,2265100.0],["2022-01-06",3.27,3.36,3.15,3.19,1264400.0],["2022-01-07",3.24,3.27,3.14,3.17,872800.0],["2022-01-10",3.15,3.2,3.05,3.19,1379800.0],["2022-01-11",3.23,3.33,3.17,3.27,1017500.0],["2022-01-12",3.32,3.35,3.12,3.12,887400.0],["2022-01-13",3.17,3.29,3.07,3.08,1166700.0],["2022-01-14",3.05,3.25,3.02,3.23,1282100.0],["2022-01-18",3.18,3.19,3.04,3.04,1867300.0],["2022-01-19",3.09,3.18,2.99,3.0,1641500.0],["2022-01-20",3.13,3.18,2.96,2.96,1212300.0],["2022-01-21",3.0,3.04,2.8,2.81,1813300.0],["2022-01-24",2.75,2.83,2.59,2.8,2321500.0],["2022-01-25",2.76,2.96,2.76,2.9,2212400.0],["2022-01-26",2.92,3.0,2.69,2.71,2198000.0],["2022-01-27",2.75,2.78,2.44,2.45,1666800.0],["2022-01-28",2.46,2.49,2.35,2.46,3967300.0],["2022-01-31",2.46,2.59,2.44,2.58,2708000.0],["2022-02-01",2.58,2.62,2.5,2.6,2570400.0],["2022-02-02",2.61,2.61,2.31,2.33,1763500.0],["2022-02-03",2.3,2.33,2.19,2.21,1658900.0],["2022-02-04",2.2,2.28,2.13,2.24,2646100.0],["2022-02-07",2.25,2.29,2.16,2.23,1372400.0],["2022-02-08",2.23,2.23,2.14,2.2,922400.0],["2022-02-09",2.22,2.33,2.21,2.3,1780800.0],["2022-02-10",2.21,2.36,2.16,2.19,1994100.0],["2022-02-11",2.19,2.3,2.13,2.15,1293600.0],["2022-02-14",2.19,2.2,2.08,2.08,1011100.0],["2022-02-15",2.14,2.22,2.1,2.21,1135300.0],["2022-02-16",2.17,2.19,2.1,2.16,1132000.0],["2022-02-17",2.12,2.15,2.03,2.05,1875600.0],["2022-02-18",2.03,2.1,2.01,2.04,1229100.0],["2022-02-22",2.02,2.09,2.02,2.03,1300500.0],["2022-02-23",2.06,2.09,1.99,2.01,1709500.0],["2022-02-24",1.93,2.21,1.91,2.2,2427300.0],["2022-02-25",2.19,2.22,2.12,2.21,1731500.0],["2022-02-28",2.13,2.26,2.11,2.25,1584900.0],["2022-03-01",2.14,2.23,2.1,2.16,1352400.0],["2022-03-02",2.18,2.25,2.15,2.22,1443600.0],["2022-03-03",2.26,2.27,2.05,2.05,1471400.0],["2022-03-04",2.03,2.11,2.0,2.02,1348900.0],["2022-03-07",2.02,2.08,2.01,2.02,1599400.0],["2022-03-08",2.03,2.24,1.97,2.15,1520000.0],["2022-03-09",2.19,2.33,2.15,2.32,1468200.0],["2022-03-10",2.27,2.29,2.14,2.18,1120900.0],["2022-03-11",2.22,2.23,2.06,2.06,1386700.0],["2022-03-14",2.05,2.05,1.89,1.91,3044100.0],["2022-03-15",1.93,1.96,1.86,1.94,2336500.0],["2022-03-16",1.97,2.06,1.85,2.06,3189200.0],["2022-03-17",2.05,2.16,1.99,2.15,2434100.0],["2022-03-18",2.12,2.32,2.12,2.2,11336100.0],["2022-03-21",2.14,2.17,2.05,2.1,1998200.0],["2022-03-22",2.13,2.22,2.12,2.19,2081300.0],["2022-03-23",2.17,2.21,2.1,2.11,1101200.0],["2022-03-24",2.15,2.17,2.07,2.14,627100.0],["2022-03-25",2.13,2.15,2.05,2.06,811300.0],["2022-03-28",2.06,2.1,1.99,2.04,805400.0],["2022-03-29",2.09,2.19,2.09,2.14,779400.0],["2022-03-30",2.15,2.19,2.07,2.11,774700.0],["2022-03-31",2.1,2.16,2.09,2.11,717700.0],["2022-04-01",2.11,2.28,2.11,2.27,1082900.0],["2022-04-04",2.46,2.59,2.26,2.53,5780900.0],["2022-04-05",2.5,2.54,2.39,2.4,1474500.0],["2022-04-06",2.34,2.4,2.28,2.37,1359600.0],["2022-04-07",2.37,2.4,2.28,2.29,759300.0],["2022-04-08",2.31,2.39,2.12,2.13,895000.0],["2022-04-11",2.11,2.14,2.02,2.04,852600.0],["2022-04-12",2.06,2.08,1.9,1.92,1460400.0],["2022-04-13",1.93,1.96,1.91,1.93,860600.0],["2022-04-14",1.92,1.95,1.78,1.78,1039300.0],["2022-04-18",1.8,1.8,1.64,1.64,1275500.0],["2022-04-19",1.67,1.72,1.62,1.63,1090700.0],["2022-04-20",1.63,1.65,1.58,1.59,795600.0],["2022-04-21",1.59,1.62,1.46,1.48,1318300.0],["2022-04-22",1.49,1.64,1.44,1.6,2281600.0],["2022-04-25",1.6,1.62,1.54,1.59,865200.0],["2022-04-26",1.59,1.59,1.45,1.45,778800.0],["2022-04-27",1.47,1.47,1.38,1.38,839000.0],["2022-04-28",1.39,1.42,1.3,1.4,787000.0],["2022-04-29",1.38,1.46,1.32,1.33,738400.0],["2022-05-02",1.34,1.43,1.31,1.4,923000.0],["2022-05-03",1.4,1.46,1.35,1.38,596000.0],["2022-05-04",1.37,1.44,1.28,1.41,904200.0],["2022-05-05",1.41,1.43,1.26,1.3,1042800.0],["2022-05-06",1.31,1.32,1.2,1.25,1043800.0],["2022-05-09",1.25,1.25,1.13,1.15,1158700.0],["2022-05-10",1.12,1.38,1.12,1.29,1715200.0],["2022-05-11",1.29,1.34,1.18,1.19,1159700.0],["2022-05-12",1.18,1.31,1.16,1.25,1136300.0],["2022-05-13",1.18,1.4,1.18,1.35,1177200.0],["2022-05-16",1.37,1.37,1.27,1.28,616100.0],["2022-05-17",1.28,1.32,1.25,1.28,835600.0],["2022-05-18",1.26,1.27,1.15,1.25,961800.0],["2022-05-19",1.24,1.26,1.19,1.25,670300.0],["2022-05-20",1.25,1.28,1.21,1.24,1051500.0],["2022-05-23",1.25,1.27,1.2,1.25,806300.0],["2022-05-24",1.24,1.29,1.19,1.25,1321200.0],["2022-05-25",1.26,1.3,1.19,1.24,851200.0],["2022-05-26",1.23,1.36,1.23,1.33,1272700.0],["2022-05-27",1.32,1.43,1.26,1.38,1387300.0],["2022-05-31",1.39,1.4,1.3,1.34,1958000.0],["2022-06-01",1.34,1.38,1.21,1.22,991000.0],["2022-06-02",1.24,1.26,1.17,1.21,457900.0],["2022-06-03",1.19,1.33,1.19,1.25,883500.0],["2022-06-06",1.29,1.53,1.26,1.35,2608500.0],["2022-06-07",1.31,1.55,1.31,1.53,985100.0],["2022-06-08",1.53,1.66,1.5,1.54,962000.0],["2022-06-09",1.53,1.57,1.48,1.49,663500.0],["2022-06-10",1.45,1.48,1.29,1.34,566800.0],["2022-06-13",1.25,1.28,1.19,1.22,801400.0],["2022-06-14",1.22,1.25,1.19,1.22,636300.0],["2022-06-15",1.23,1.34,1.23,1.3,1271800.0],["2022-06-16",1.26,1.27,1.19,1.23,1167800.0],["2022-06-17",1.24,1.48,1.23,1.35,2668100.0],["2022-06-21",1.43,1.44,1.29,1.3,1241300.0],["2022-06-22",1.3,1.38,1.27,1.29,1328400.0],["2022-06-23",1.3,1.4,1.29,1.4,397200.0],["2022-06-24",1.39,1.45,1.3,1.4,2780800.0],["2022-06-27",1.39,1.43,1.32,1.39,590500.0],["2022-06-28",1.39,1.46,1.36,1.44,831800.0],["2022-06-29",1.44,1.44,1.34,1.36,624300.0],["2022-06-30",1.33,1.36,1.3,1.34,713300.0],["2022-07-01",1.35,1.41,1.31,1.41,606600.0],["2022-07-05",1.51,1.78,1.49,1.62,22732100.0],["2022-07-06",1.61,1.62,1.44,1.46,3678200.0],["2022-07-07",1.5,1.58,1.46,1.55,1990900.0],["2022-07-08",1.51,1.65,1.49,1.62,2189500.0],["2022-07-11",1.66,1.68,1.51,1.55,1747100.0],["2022-07-12",1.54,1.63,1.49,1.6,1413100.0],["2022-07-13",1.54,1.82,1.52,1.79,1842900.0],["2022-07-14",1.79,1.79,1.66,1.69,986100.0],["2022-07-15",1.73,1.74,1.58,1.69,1525900.0],["2022-07-18",1.74,1.82,1.65,1.7,1579200.0],["2022-07-19",1.72,1.79,1.7,1.75,1241600.0],["2022-07-20",1.75,1.99,1.74,1.91,1938000.0],["2022-07-21",1.87,1.92,1.85,1.91,937300.0],["2022-07-22",1.94,1.97,1.79,1.83,899400.0],["2022-07-25",1.84,1.91,1.78,1.82,941300.0],["2022-07-26",1.81,1.87,1.72,1.8,691600.0],["2022-07-27",1.81,1.81,1.63,1.64,1478800.0],["2022-07-28",1.65,1.67,1.58,1.61,1084300.0],["2022-07-29",1.59,1.62,1.52,1.57,777500.0],["2022-08-01",1.52,1.61,1.51,1.54,1109400.0],["2022-08-02",1.52,1.69,1.52,1.68,757200.0],["2022-08-03",1.74,1.84,1.73,1.79,955200.0],["2022-08-04",1.81,2.17,1.81,2.12,2368800.0],["2022-08-05",2.11,2.11,1.97,2.07,1106400.0],["2022-08-08",2.07,2.12,1.99,2.05,796700.0],["2022-08-09",2.13,2.4,2.08,2.31,2178600.0],["2022-08-10",2.33,2.46,2.19,2.42,1981500.0],["2022-08-11",2.48,2.48,2.27,2.32,1411600.0],["2022-08-12",2.33,2.44,2.31,2.37,1221400.0],["2022-08-15",2.35,2.64,2.34,2.62,1426900.0],["2022-08-16",2.59,2.61,2.36,2.41,944100.0],["2022-08-17",2.4,2.44,2.27,2.28,937300.0],["2022-08-18",2.28,2.3,2.19,2.26,835300.0],["2022-08-19",2.22,2.25,2.13,2.14,647200.0],["2022-08-22",2.09,2.17,2.03,2.05,994400.0],["2022-08-23",2.1,2.15,2.06,2.12,706500.0],["2022-08-24",2.1,2.23,2.08,2.19,642600.0],["2022-08-25",2.28,2.52,2.27,2.49,1573000.0],["2022-08-26",2.52,2.54,2.42,2.47,1031700.0],["2022-08-29",2.41,2.45,2.35,2.41,753000.0],["2022-08-30",2.42,2.44,2.17,2.24,909300.0],["2022-08-31",2.25,2.29,2.16,2.21,652100.0],["2022-09-01",2.17,2.32,2.15,2.29,1034800.0],["2022-09-02",2.32,2.46,2.29,2.38,1399500.0],["2022-09-06",2.4,2.46,2.27,2.28,671100.0],["2022-09-07",2.25,2.32,2.15,2.3,686900.0],["2022-09-08",2.29,2.48,2.27,2.46,1122800.0],["2022-09-09",2.49,2.9,2.45,2.77,2676300.0],["2022-09-12",2.79,2.82,2.66,2.79,1250800.0],["2022-09-13",2.7,2.81,2.67,2.71,1080700.0],["2022-09-14",2.75,2.79,2.67,2.76,896000.0],["2022-09-15",2.77,2.89,2.68,2.73,1376900.0],["2022-09-16",2.71,2.76,2.46,2.72,1913000.0],["2022-09-19",2.66,2.67,2.49,2.64,925100.0],["2022-09-20",2.57,2.74,2.57,2.68,930300.0],["2022-09-21",2.67,2.67,2.25,2.31,1074800.0],["2022-09-22",2.32,2.42,2.26,2.36,1465600.0],["2022-09-23",2.3,2.36,2.13,2.18,1232900.0],["2022-09-26",2.13,2.22,2.04,2.08,1096700.0],["2022-09-27",2.1,2.22,2.07,2.1,1303000.0],["2022-09-28",2.16,2.28,2.11,2.16,834100.0],["2022-09-29",2.14,2.15,2.0,2.05,680500.0],["2022-09-30",2.05,2.19,2.03,2.12,975400.0],["2022-10-03",2.12,2.15,1.97,2.02,665200.0],["2022-10-04",2.09,2.23,2.04,2.22,1084400.0],["2022-10-05",2.21,2.28,2.15,2.26,653600.0],["2022-10-06",2.25,2.27,2.03,2.06,959200.0],["2022-10-07",2.03,2.05,1.76,1.76,1412300.0],["2022-10-10",1.76,1.85,1.72,1.8,702800.0],["2022-10-11",1.8,1.87,1.75,1.84,734700.0],["2022-10-12",1.84,1.86,1.76,1.81,889300.0],["2022-10-13",1.75,1.87,1.73,1.81,662700.0],["2022-10-14",1.83,1.84,1.69,1.72,479000.0],["2022-10-17",1.7,1.87,1.7,1.86,537300.0],["2022-10-18",1.88,1.89,1.81,1.86,411300.0],["2022-10-19",1.84,1.84,1.68,1.7,489900.0],["2022-10-20",1.7,1.78,1.67,1.72,392300.0],["2022-10-21",1.74,1.76,1.67,1.72,391400.0],["2022-10-24",1.7,1.74,1.62,1.71,418100.0],["2022-10-25",1.69,1.8,1.69,1.74,477100.0],["2022-10-26",1.75,1.78,1.65,1.66,531900.0],["2022-10-27",1.67,1.69,1.56,1.57,667800.0],["2022-10-28",1.56,1.63,1.53,1.61,729600.0],["2022-10-31",1.57,1.69,1.55,1.62,719300.0],["2022-11-01",1.65,1.72,1.62,1.69,478800.0],["2022-11-02",1.7,1.73,1.62,1.64,835600.0],["2022-11-03",1.58,1.76,1.58,1.7,731700.0],["2022-11-04",1.73,1.73,1.55,1.62,721500.0],["2022-11-07",1.6,1.66,1.56,1.59,602900.0],["2022-11-08",1.6,1.64,1.54,1.6,649800.0],["2022-11-09",1.6,1.6,1.44,1.47,736200.0],["2022-11-10",1.57,1.79,1.56,1.78,934000.0],["2022-11-11",1.75,1.89,1.72,1.84,1094400.0],["2022-11-14",1.8,1.93,1.79,1.89,945700.0],["2022-11-15",1.95,1.99,1.9,1.95,1051600.0],["2022-11-16",1.95,1.96,1.8,1.83,887900.0],["2022-11-17",1.77,1.92,1.74,1.85,1621100.0],["2022-11-18",1.99,2.04,1.92,1.96,1486000.0],["2022-11-21",1.93,1.98,1.91,1.92,795200.0],["2022-11-22",1.94,1.94,1.81,1.94,717100.0],["2022-11-23",1.94,2.09,1.91,2.02,1106300.0],["2022-11-25",1.99,2.03,1.9,1.92,303600.0],["2022-11-28",1.88,1.94,1.75,1.77,924200.0],["2022-11-29",1.77,1.79,1.71,1.73,706800.0],["2022-11-30",1.75,1.83,1.72,1.82,940800.0],["2022-12-01",1.85,1.85,1.77,1.82,838200.0],["2022-12-02",1.78,1.9,1.76,1.89,515900.0],["2022-12-05",1.89,1.89,1.7,1.75,531200.0],["2022-12-06",1.72,1.73,1.57,1.58,599500.0],["2022-12-07",1.57,1.69,1.57,1.59,697400.0],["2022-12-08",1.6,1.66,1.58,1.59,511000.0],["2022-12-09",1.61,1.63,1.56,1.56,529900.0],["2022-12-12",1.6,1.62,1.53,1.61,599700.0],["2022-12-13",1.72,1.75,1.6,1.65,821600.0],["2022-12-14",1.68,1.73,1.62,1.71,712200.0],["2022-12-15",1.73,1.75,1.63,1.64,523300.0],["2022-12-16",1.62,1.64,1.57,1.58,688500.0],["2022-12-19",1.58,1.59,1.48,1.49,1077100.0],["2022-12-20",1.49,1.53,1.46,1.49,703400.0],["2022-12-21",1.5,1.53,1.46,1.47,415100.0],["2022-12-22",1.44,1.46,1.35,1.42,697000.0],["2022-12-23",1.42,1.44,1.38,1.4,425000.0],["2022-12-27",1.4,1.4,1.26,1.27,595200.0],["2022-12-28",1.33,1.41,1.27,1.32,918000.0],["2022-12-29",1.33,1.42,1.32,1.41,1206600.0],["2022-12-30",1.36,1.53,1.36,1.52,854300.0],["2023-01-03",1.57,1.58,1.45,1.48,705600.0],["2023-01-04",1.51,1.58,1.49,1.56,653600.0],["2023-01-05",1.55,1.58,1.52,1.56,549700.0],["2023-01-06",1.59,1.62,1.5,1.6,767400.0],["2023-01-09",1.61,1.64,1.55,1.56,586700.0],["2023-01-10",1.53,1.61,1.53,1.59,610200.0],["2023-01-11",1.59,1.63,1.54,1.62,615400.0],["2023-01-12",1.62,1.77,1.58,1.76,772300.0],["2023-01-13",1.75,2.04,1.74,2.01,1523200.0],["2023-01-17",2.0,2.1,1.92,2.09,1219100.0],["2023-01-18",2.11,2.19,2.03,2.11,909000.0],["2023-01-19",2.1,2.1,1.9,1.93,904700.0],["2023-01-20",2.08,2.12,1.93,1.99,1163200.0],["2023-01-23",2.02,2.29,2.01,2.17,1691100.0],["2023-01-24",2.14,2.23,2.05,2.19,1577800.0],["2023-01-25",1.54,1.73,1.52,1.65,14968900.0],["2023-01-26",1.71,1.72,1.61,1.62,3144200.0],["2023-01-27",1.62,1.7,1.61,1.64,4320900.0],["2023-01-30",1.66,1.67,1.52,1.56,2720400.0],["2023-01-31",1.62,1.68,1.58,1.62,4419500.0],["2023-02-01",1.65,1.73,1.56,1.69,5893200.0],["2023-02-02",1.73,1.82,1.71,1.82,5245200.0],["2023-02-03",1.8,1.88,1.76,1.83,2644100.0],["2023-02-06",1.87,1.93,1.84,1.93,2962400.0],["2023-02-07",1.96,2.01,1.84,1.87,2349600.0],["2023-02-08",1.89,1.89,1.78,1.81,1932000.0],["2023-02-09",1.84,1.92,1.73,1.74,2321200.0],["2023-02-10",1.74,1.74,1.65,1.68,1718500.0],["2023-02-13",1.7,1.73,1.58,1.59,2509000.0],["2023-02-14",1.59,1.62,1.53,1.6,2073200.0],["2023-02-15",1.57,1.59,1.49,1.51,2513300.0],["2023-02-16",1.51,1.53,1.36,1.38,4793900.0],["2023-02-17",1.41,1.45,1.36,1.39,2985000.0],["2023-02-21",1.42,1.42,1.29,1.3,1928700.0],["2023-02-22",1.31,1.33,1.27,1.28,1402300.0],["2023-02-23",1.29,1.3,1.18,1.2,3174900.0],["2023-02-24",1.21,1.25,1.18,1.2,2215800.0],["2023-02-27",1.22,1.27,1.2,1.26,1560200.0],["2023-02-28",1.25,1.32,1.22,1.26,1801800.0],["2023-03-01",1.25,1.27,1.14,1.15,3470100.0],["2023-03-02",1.16,1.16,1.11,1.13,1424700.0],["2023-03-03",1.18,1.18,1.11,1.16,1154900.0],["2023-03-06",1.18,1.19,1.13,1.15,1322800.0],["2023-03-07",1.18,1.4,1.18,1.35,2970300.0],["2023-03-08",1.34,1.36,1.22,1.28,1183400.0],["2023-03-09",1.3,1.31,1.16,1.17,1532600.0],["2023-03-10",1.16,1.17,1.06,1.09,2495600.0],["2023-03-13",1.11,1.12,1.05,1.09,1533900.0],["2023-03-14",1.12,1.14,1.05,1.1,1377600.0],["2023-03-15",1.1,1.12,1.05,1.1,1142700.0],["2023-03-16",1.1,1.11,1.05,1.08,1045100.0],["2023-03-17",1.08,1.08,1.0,1.02,4998600.0],["2023-03-20",1.03,1.06,1.0,1.02,1444200.0],["2023-03-21",1.01,1.09,1.01,1.09,1272000.0],["2023-03-22",1.07,1.09,1.01,1.01,1053700.0],["2023-03-23",1.02,1.02,0.9,0.94,3956400.0],["2023-03-24",0.97,0.97,0.91,0.96,1809200.0],["2023-03-27",0.82,0.9,0.81,0.88,4061400.0],["2023-03-28",0.89,0.94,0.87,0.88,1474100.0],["2023-03-29",0.92,1.08,0.86,1.02,2466500.0],["2023-03-30",1.01,1.06,0.97,1.01,1439500.0],["2023-03-31",1.04,1.08,1.02,1.06,1556300.0],["2023-04-03",1.06,1.13,1.05,1.12,1600800.0],["2023-04-04",1.13,1.14,1.01,1.03,1516700.0],["2023-04-05",1.03,1.03,0.96,0.98,2336400.0],["2023-04-06",0.99,1.02,0.96,1.01,514400.0],["2023-04-10",1.0,1.03,0.97,1.03,542900.0],["2023-04-11",1.01,1.05,0.99,1.01,952600.0],["2023-04-12",1.02,1.04,0.96,0.96,1084600.0],["2023-04-13",1.0,1.13,0.98,1.11,1202200.0],["2023-04-14",1.1,1.12,1.02,1.05,1118600.0],["2023-04-17",1.06,1.17,1.05,1.16,1988700.0],["2023-04-18",1.18,1.18,1.1,1.13,1057500.0],["2023-04-19",1.12,1.17,1.09,1.16,935500.0],["2023-04-20",1.13,1.31,1.13,1.16,2956400.0],["2023-04-21",1.15,1.26,1.15,1.22,1925800.0],["2023-04-24",1.22,1.24,1.14,1.16,1356500.0],["2023-04-25",1.15,1.2,1.12,1.13,842600.0],["2023-04-26",1.13,1.16,1.09,1.13,999100.0],["2023-04-27",1.16,1.21,1.1,1.17,986800.0],["2023-04-28",1.15,1.25,1.15,1.21,1185900.0],["2023-05-01",1.21,1.22,1.14,1.18,984300.0],["2023-05-02",1.16,1.2,1.12,1.13,583900.0],["2023-05-03",1.12,1.23,1.12,1.23,1112200.0],["2023-05-04",1.23,1.23,1.16,1.2,753800.0],["2023-05-05",1.21,1.25,1.2,1.22,655800.0],["2023-05-08",1.2,1.28,1.19,1.25,625200.0],["2023-05-09",1.26,1.27,1.21,1.26,722300.0],["2023-05-10",1.27,1.27,1.12,1.21,1805700.0],["2023-05-11",1.21,1.21,1.12,1.14,727400.0],["2023-05-12",1.13,1.15,1.05,1.06,910900.0],["2023-05-15",1.07,1.25,1.07,1.21,1492000.0],["2023-05-16",1.16,1.25,1.15,1.22,595900.0],["2023-05-17",1.23,1.24,1.17,1.23,691800.0],["2023-05-18",1.24,1.28,1.2,1.25,621000.0],["2023-05-19",1.25,1.31,1.25,1.29,880800.0],["2023-05-22",1.3,1.35,1.27,1.31,949100.0],["2023-05-23",1.27,1.45,1.27,1.4,1396200.0],["2023-05-24",1.43,1.43,1.26,1.32,1397200.0],["2023-05-25",1.32,1.32,1.2,1.2,676900.0],["2023-05-26",1.19,1.23,1.12,1.22,997400.0],["2023-05-30",1.23,1.25,1.13,1.23,1013700.0],["2023-05-31",1.23,1.25,1.17,1.19,4006400.0],["2023-06-01",1.2,1.31,1.17,1.29,1259200.0],["2023-06-02",1.33,1.33,1.24,1.29,807200.0],["2023-06-05",1.25,1.37,1.25,1.34,1172100.0],["2023-06-06",1.33,1.36,1.29,1.3,1078200.0],["2023-06-07",1.32,1.35,1.29,1.32,942700.0],["2023-06-08",1.32,1.33,1.24,1.26,1267300.0],["2023-06-09",1.26,1.29,1.18,1.18,1086600.0],["2023-06-12",1.21,1.38,1.19,1.27,1822100.0],["2023-06-13",1.28,1.35,1.27,1.32,1384700.0],["2023-06-14",1.35,1.36,1.24,1.24,986500.0],["2023-06-15",1.26,1.3,1.22,1.27,959000.0],["2023-06-16",1.29,1.3,1.2,1.22,1394900.0],["2023-06-20",1.28,1.33,1.23,1.25,1859000.0],["2023-06-21",1.25,1.26,1.15,1.17,1103600.0],["2023-06-22",1.22,1.22,1.13,1.15,1021200.0],["2023-06-23",1.15,1.16,1.11,1.13,5654600.0],["2023-06-26",1.13,1.14,1.05,1.05,1178000.0],["2023-06-27",1.05,1.07,0.99,1.04,1063800.0],["2023-06-28",1.05,1.05,1.0,1.02,691400.0],["2023-06-29",1.03,1.07,1.0,1.05,910500.0],["2023-06-30",1.07,1.16,1.05,1.15,1410800.0],["2023-07-03",1.12,1.17,1.12,1.13,659200.0],["2023-07-05",1.13,1.18,1.11,1.12,937600.0],["2023-07-06",1.1,1.12,1.05,1.08,753600.0],["2023-07-07",1.1,1.14,1.09,1.11,891300.0],["2023-07-10",1.1,1.12,1.08,1.09,954300.0],["2023-07-11",1.1,1.17,1.08,1.16,628900.0],["2023-07-12",1.18,1.22,1.14,1.16,1224600.0],["2023-07-13",1.18,1.21,1.16,1.18,874300.0],["2023-07-14",1.17,1.2,1.14,1.18,790200.0],["2023-07-17",1.17,1.32,1.15,1.31,2576000.0],["2023-07-18",1.32,1.45,1.32,1.36,2504300.0],["2023-07-19",1.4,1.55,1.37,1.41,2204000.0],["2023-07-20",1.41,1.43,1.32,1.35,1042900.0],["2023-07-21",1.36,1.39,1.27,1.34,1152600.0],["2023-07-24",1.36,1.36,1.23,1.26,1518000.0],["2023-07-25",1.26,1.3,1.24,1.25,862600.0],["2023-07-26",1.26,1.29,1.24,1.27,748400.0],["2023-07-27",1.29,1.34,1.24,1.25,701900.0],["2023-07-28",1.27,1.39,1.27,1.38,1120000.0],["2023-07-31",1.4,1.44,1.37,1.39,1013300.0],["2023-08-01",1.39,1.4,1.28,1.29,1109200.0],["2023-08-02",1.27,1.29,1.19,1.2,1043600.0],["2023-08-03",1.2,1.21,1.11,1.12,1282000.0],["2023-08-04",1.1,1.16,1.09,1.11,1570400.0],["2023-08-07",1.11,1.15,1.06,1.14,1243900.0],["2023-08-08",1.14,1.19,1.11,1.16,688500.0],["2023-08-09",1.32,1.32,1.17,1.24,1664500.0],["2023-08-10",1.21,1.62,1.21,1.52,7507200.0],["2023-08-11",1.44,1.57,1.42,1.54,1860000.0],["2023-08-14",1.53,1.82,1.47,1.66,6406800.0],["2023-08-15",1.7,1.7,1.49,1.53,2632100.0],["2023-08-16",1.66,1.68,1.5,1.52,1678600.0],["2023-08-17",1.57,1.77,1.53,1.72,5603000.0],["2023-08-18",1.66,1.7,1.54,1.61,2580500.0],["2023-08-21",1.62,1.65,1.55,1.61,1276200.0],["2023-08-22",1.6,1.64,1.51,1.59,1648700.0],["2023-08-23",1.6,1.72,1.59,1.68,1616100.0],["2023-08-24",1.64,1.7,1.53,1.53,2406100.0],["2023-08-25",1.53,1.78,1.53,1.73,5452600.0],["2023-08-28",1.73,1.81,1.68,1.72,1843500.0],["2023-08-29",1.74,1.85,1.72,1.84,1364300.0],["2023-08-30",1.82,1.88,1.8,1.85,917700.0],["2023-08-31",1.86,1.87,1.74,1.75,1424500.0],["2023-09-01",1.79,1.83,1.76,1.81,803000.0],["2023-09-05",1.82,1.83,1.64,1.64,1934900.0],["2023-09-06",1.66,1.71,1.61,1.65,1196900.0],["2023-09-07",1.64,1.67,1.6,1.61,1079600.0],["2023-09-08",1.6,1.64,1.57,1.62,1106900.0],["2023-09-11",1.63,1.65,1.58,1.59,811000.0],["2023-09-12",1.6,1.6,1.49,1.52,1661400.0],["2023-09-13",1.51,1.54,1.44,1.46,666500.0],["2023-09-14",1.48,1.51,1.44,1.48,644600.0],["2023-09-15",1.48,1.54,1.47,1.49,1304400.0],["2023-09-18",1.49,1.49,1.41,1.44,674300.0],["2023-09-19",1.45,1.45,1.24,1.32,2269800.0],["2023-09-20",1.3,1.49,1.3,1.4,1524400.0],["2023-09-21",1.36,1.42,1.34,1.4,820000.0],["2023-09-22",1.4,1.45,1.38,1.4,749900.0],["2023-09-25",1.37,1.37,1.27,1.34,1154300.0],["2023-09-26",1.37,1.5,1.37,1.4,1063200.0],["2023-09-27",1.44,1.48,1.4,1.43,688100.0],["2023-09-28",1.44,1.44,1.38,1.42,673000.0],["2023-09-29",1.44,1.46,1.39,1.42,1454300.0],["2023-10-02",1.39,1.43,1.29,1.29,930500.0],["2023-10-03",1.3,1.32,1.24,1.3,821300.0],["2023-10-04",1.3,1.32,1.27,1.31,568300.0],["2023-10-05",1.31,1.38,1.3,1.37,702600.0],["2023-10-06",1.35,1.37,1.31,1.36,710400.0],["2023-10-09",1.31,1.33,1.21,1.23,802600.0],["2023-10-10",1.24,1.29,1.16,1.17,1049500.0],["2023-10-11",1.17,1.2,1.14,1.17,1083700.0],["2023-10-12",1.16,1.25,1.15,1.17,1251200.0],["2023-10-13",1.17,1.21,1.15,1.2,949700.0],["2023-10-16",1.23,1.23,1.17,1.17,784300.0],["2023-10-17",1.17,1.22,1.13,1.15,1339600.0],["2023-10-18",1.14,1.18,1.1,1.16,891400.0],["2023-10-19",1.16,1.16,1.06,1.07,1305800.0],["2023-10-20",1.08,1.1,1.05,1.06,833800.0],["2023-10-23",1.05,1.11,1.01,1.05,1454500.0],["2023-10-24",1.05,1.13,1.05,1.11,895200.0],["2023-10-25",1.1,1.11,1.07,1.08,724700.0],["2023-10-26",1.11,1.11,1.07,1.11,1121700.0],["2023-10-27",1.09,1.12,1.0,1.01,1111100.0],["2023-10-30",1.03,1.08,1.03,1.07,647500.0],["2023-10-31",1.06,1.15,1.04,1.13,849000.0],["2023-11-01",1.15,1.15,1.07,1.07,678600.0],["2023-11-02",1.08,1.13,1.07,1.11,968000.0],["2023-11-03",1.11,1.23,1.11,1.21,1127100.0],["2023-11-06",1.24,1.25,1.15,1.16,910300.0],["2023-11-07",1.16,1.32,1.14,1.31,2024200.0],["2023-11-08",1.3,1.31,1.21,1.26,1404000.0],["2023-11-09",1.26,1.27,1.22,1.26,2050300.0],["2023-11-10",1.22,1.22,1.01,1.09,4865400.0],["2023-11-13",1.06,1.06,0.84,0.89,5805200.0],["2023-11-14",0.9,1.01,0.85,1.01,5114200.0],["2023-11-15",1.0,1.11,1.0,1.06,1656500.0],["2023-11-16",1.05,1.16,1.01,1.15,2128100.0],["2023-11-17",1.15,1.22,1.12,1.18,2513000.0],["2023-11-20",1.18,1.27,1.16,1.21,2007900.0],["2023-11-21",1.2,1.2,1.08,1.11,985000.0],["2023-11-22",1.11,1.14,1.08,1.14,1022900.0],["2023-11-24",1.14,1.25,1.13,1.16,960800.0],["2023-11-27",1.15,1.18,1.12,1.13,687300.0],["2023-11-28",1.12,1.13,1.08,1.12,1186200.0],["2023-11-29",1.1,1.15,1.08,1.1,738800.0],["2023-11-30",1.1,1.16,1.08,1.12,975700.0],["2023-12-01",1.14,1.2,1.1,1.19,1121800.0],["2023-12-04",1.2,1.25,1.19,1.22,1014600.0],["2023-12-05",1.25,1.28,1.21,1.22,879800.0],["2023-12-06",1.22,1.27,1.13,1.15,2105700.0],["2023-12-07",1.15,1.18,1.14,1.17,593600.0],["2023-12-08",1.15,1.21,1.14,1.18,833000.0],["2023-12-11",1.18,1.18,1.12,1.16,654900.0],["2023-12-12",1.16,1.16,1.12,1.13,744800.0],["2023-12-13",1.14,1.23,1.11,1.22,1614000.0],["2023-12-14",1.22,1.27,1.21,1.26,1359100.0],["2023-12-15",1.27,1.28,1.22,1.22,1496600.0],["2023-12-18",1.2,1.23,1.14,1.15,925400.0],["2023-12-19",1.15,1.2,1.15,1.17,1419100.0],["2023-12-20",1.16,1.18,1.09,1.1,1567800.0],["2023-12-21",1.12,1.16,1.12,1.13,966100.0],["2023-12-22",1.13,1.28,1.11,1.26,1647500.0],["2023-12-26",1.24,1.38,1.24,1.35,1492400.0],["2023-12-27",1.36,1.42,1.33,1.4,1349600.0],["2023-12-28",1.4,1.45,1.37,1.41,950700.0],["2023-12-29",1.4,1.43,1.3,1.34,1406300.0],["2024-01-02",1.35,1.54,1.31,1.41,2438500.0],["2024-01-03",1.41,1.41,1.29,1.3,987600.0],["2024-01-04",1.29,1.34,1.27,1.31,858700.0],["2024-01-05",1.31,1.34,1.23,1.29,759200.0],["2024-01-08",1.3,1.43,1.26,1.4,1787400.0],["2024-01-09",1.4,1.47,1.34,1.4,1717800.0],["2024-01-10",1.41,1.44,1.32,1.35,1186700.0],["2024-01-11",1.35,1.39,1.29,1.38,1352300.0],["2024-01-12",1.38,1.49,1.36,1.37,1706900.0],["2024-01-16",1.41,1.41,1.25,1.31,1416300.0],["2024-01-17",1.29,1.32,1.25,1.3,904400.0],["2024-01-18",1.3,1.32,1.2,1.21,1111000.0],["2024-01-19",1.22,1.28,1.19,1.28,875300.0],["2024-01-22",1.29,1.37,1.29,1.34,1017000.0],["2024-01-23",1.38,1.43,1.34,1.41,1656900.0],["2024-01-24",1.44,1.44,1.37,1.39,936000.0],["2024-01-25",1.42,1.44,1.39,1.42,746100.0],["2024-01-26",1.44,1.45,1.36,1.38,1050200.0],["2024-01-29",1.41,1.48,1.35,1.48,1217600.0],["2024-01-30",1.46,1.46,1.36,1.39,1227100.0],["2024-01-31",1.4,1.45,1.37,1.38,1270500.0],["2024-02-01",1.38,1.42,1.36,1.4,661700.0],["2024-02-02",1.4,1.41,1.37,1.39,678400.0],["2024-02-05",1.38,1.42,1.36,1.38,513000.0],["2024-02-06",1.38,1.45,1.37,1.43,564900.0],["2024-02-07",1.41,1.42,1.37,1.38,878600.0],["2024-02-08",1.36,1.41,1.36,1.39,572500.0],["2024-02-09",1.37,1.42,1.37,1.4,650200.0],["2024-02-12",1.4,1.45,1.37,1.43,955200.0],["2024-02-13",1.4,1.41,1.3,1.31,2347100.0],["2024-02-14",1.34,1.41,1.32,1.4,1319900.0],["2024-02-15",1.42,1.44,1.37,1.43,996500.0],["2024-02-16",1.42,1.45,1.41,1.42,926800.0],["2024-02-20",1.4,1.5,1.4,1.42,1098100.0],["2024-02-21",1.42,1.46,1.41,1.42,627300.0],["2024-02-22",1.42,1.47,1.42,1.44,1140000.0],["2024-02-23",1.42,1.48,1.41,1.46,1038800.0],["2024-02-26",1.47,1.66,1.45,1.53,2244200.0],["2024-02-27",1.55,1.7,1.49,1.62,2010300.0],["2024-02-28",1.6,1.63,1.46,1.52,1667000.0],["2024-02-29",1.55,1.61,1.54,1.54,1287000.0],["2024-03-01",1.58,1.7,1.54,1.69,1287400.0],["2024-03-04",1.69,1.71,1.6,1.63,1087100.0],["2024-03-05",1.61,1.67,1.58,1.61,808700.0],["2024-03-06",1.63,1.7,1.61,1.68,901900.0],["2024-03-07",1.66,1.74,1.65,1.67,997500.0],["2024-03-08",1.72,1.78,1.69,1.75,1269400.0],["2024-03-11",1.77,1.79,1.55,1.56,1284300.0],["2024-03-12",1.58,1.58,1.49,1.51,709300.0],["2024-03-13",1.51,1.57,1.48,1.52,695900.0],["2024-03-14",1.54,1.55,1.41,1.43,1019500.0],["2024-03-15",1.41,1.53,1.41,1.43,1581600.0],["2024-03-18",1.44,1.46,1.39,1.39,797900.0],["2024-03-19",1.39,1.48,1.39,1.44,1124100.0],["2024-03-20",1.41,1.47,1.35,1.44,1974300.0],["2024-03-21",1.48,1.6,1.46,1.53,1539100.0],["2024-03-22",1.44,1.46,1.37,1.4,1481800.0],["2024-03-25",1.4,1.42,1.39,1.41,566700.0],["2024-03-26",1.42,1.43,1.39,1.4,1131100.0],["2024-03-27",1.41,1.45,1.39,1.45,467200.0],["2024-03-28",1.43,1.47,1.42,1.45,691900.0],["2024-04-01",1.47,1.49,1.42,1.43,520500.0],["2024-04-02",1.43,1.43,1.36,1.39,823200.0],["2024-04-03",1.38,1.41,1.35,1.4,635000.0],["2024-04-04",1.41,1.42,1.36,1.36,618800.0],["2024-04-05",1.39,1.43,1.35,1.4,515300.0],["2024-04-08",1.4,1.46,1.4,1.41,649100.0],["2024-04-09",1.41,1.46,1.4,1.41,312800.0],["2024-04-10",1.35,1.41,1.33,1.41,1254300.0],["2024-04-11",1.44,1.48,1.42,1.45,695000.0],["2024-04-12",1.43,1.44,1.38,1.42,932000.0],["2024-04-15",1.4,1.42,1.37,1.4,1223200.0],["2024-04-16",1.41,1.42,1.33,1.36,847800.0],["2024-04-17",1.39,1.41,1.3,1.31,811200.0],["2024-04-18",1.3,1.36,1.28,1.32,1120000.0],["2024-04-19",1.3,1.34,1.28,1.33,1013400.0],["2024-04-22",1.32,1.39,1.32,1.38,890500.0],["2024-04-23",1.4,1.45,1.39,1.4,507000.0],["2024-04-24",1.4,1.43,1.39,1.42,569000.0],["2024-04-25",1.4,1.41,1.37,1.4,611800.0],["2024-04-26",1.4,1.44,1.39,1.41,413600.0],["2024-04-29",1.41,1.46,1.4,1.4,381200.0],["2024-04-30",1.39,1.41,1.31,1.32,496500.0],["2024-05-01",1.34,1.46,1.31,1.4,683600.0],["2024-05-02",1.43,1.44,1.33,1.4,753700.0],["2024-05-03",1.45,1.49,1.39,1.42,600000.0],["2024-05-06",1.43,1.45,1.4,1.44,595700.0],["2024-05-07",1.42,1.42,1.36,1.38,908900.0],["2024-05-08",1.36,1.38,1.3,1.33,790100.0],["2024-05-09",1.31,1.35,1.27,1.29,746400.0],["2024-05-10",1.29,1.31,1.2,1.27,1123800.0],["2024-05-13",1.27,1.37,1.27,1.35,1416200.0],["2024-05-14",1.32,1.39,1.3,1.37,564000.0],["2024-05-15",1.38,1.47,1.38,1.44,714700.0],["2024-05-16",1.44,1.49,1.39,1.4,762400.0],["2024-05-17",1.43,1.46,1.37,1.38,536300.0],["2024-05-20",1.37,1.45,1.36,1.39,399600.0],["2024-05-21",1.38,1.42,1.36,1.39,478900.0],["2024-05-22",1.39,1.44,1.38,1.38,501400.0],["2024-05-23",1.4,1.41,1.33,1.34,751700.0],["2024-05-24",1.36,1.37,1.34,1.36,422800.0],["2024-05-28",1.37,1.41,1.36,1.37,459500.0],["2024-05-29",1.34,1.36,1.3,1.3,581100.0],["2024-05-30",1.31,1.36,1.3,1.33,465300.0],["2024-05-31",1.35,1.43,1.35,1.4,650800.0],["2024-06-03",1.45,1.76,1.44,1.56,4706100.0],["2024-06-04",1.57,1.66,1.54,1.65,2311900.0],["2024-06-05",1.65,1.75,1.6,1.75,1669000.0],["2024-06-06",1.76,1.83,1.68,1.71,1455000.0],["2024-06-07",1.67,1.69,1.59,1.62,943900.0],["2024-06-10",1.63,1.7,1.62,1.7,758700.0],["2024-06-11",1.67,1.72,1.62,1.64,611500.0],["2024-06-12",1.63,1.73,1.63,1.67,637500.0],["2024-06-13",1.67,1.74,1.63,1.7,661200.0],["2024-06-14",1.66,1.7,1.61,1.63,601200.0],["2024-06-17",1.62,1.67,1.6,1.63,612300.0],["2024-06-18",1.61,1.65,1.57,1.57,701400.0],["2024-06-20",1.57,1.58,1.52,1.53,555600.0],["2024-06-21",1.55,1.59,1.54,1.54,790100.0],["2024-06-24",1.55,1.62,1.54,1.61,655100.0],["2024-06-25",1.63,1.67,1.6,1.67,685400.0],["2024-06-26",1.65,1.67,1.54,1.55,755500.0],["2024-06-27",1.56,1.57,1.5,1.51,690400.0],["2024-06-28",1.5,1.62,1.47,1.58,1842500.0],["2024-07-01",1.56,1.57,1.53,1.55,576600.0],["2024-07-02",1.54,1.54,1.44,1.49,805800.0],["2024-07-03",1.51,1.53,1.46,1.47,382100.0],["2024-07-05",1.48,1.49,1.4,1.42,497800.0],["2024-07-08",1.46,1.58,1.46,1.55,750400.0],["2024-07-09",1.54,1.56,1.53,1.55,329300.0],["2024-07-10",1.55,1.58,1.52,1.54,422800.0],["2024-07-11",1.55,1.65,1.55,1.64,1409000.0],["2024-07-12",1.65,1.67,1.59,1.61,1162500.0],["2024-07-15",1.63,1.67,1.58,1.65,1179600.0],["2024-07-16",1.67,1.93,1.66,1.88,2525300.0],["2024-07-17",1.82,1.85,1.7,1.73,1150700.0],["2024-07-18",1.75,1.76,1.65,1.66,838400.0],["2024-07-19",1.67,1.68,1.57,1.59,872800.0],["2024-07-22",1.6,1.66,1.55,1.61,717200.0],["2024-07-23",1.61,1.66,1.6,1.65,529100.0],["2024-07-24",1.66,1.72,1.61,1.64,854800.0],["2024-07-25",1.66,1.69,1.62,1.66,549300.0],["2024-07-26",1.7,1.71,1.64,1.68,568700.0],["2024-07-29",1.67,1.7,1.61,1.62,607000.0],["2024-07-30",1.64,1.65,1.5,1.52,1050400.0],["2024-07-31",1.55,1.6,1.49,1.52,795500.0],["2024-08-01",1.52,1.52,1.43,1.43,798800.0],["2024-08-02",1.39,1.46,1.36,1.38,1278100.0],["2024-08-05",1.31,1.37,1.3,1.31,872000.0],["2024-08-06",1.35,1.42,1.32,1.35,827300.0],["2024-08-07",1.3,1.33,1.07,1.18,3917000.0],["2024-08-08",0.95,1.34,0.9,1.27,8579500.0],["2024-08-09",1.25,1.25,1.06,1.1,1172100.0],["2024-08-12",1.1,1.12,1.05,1.07,671200.0],["2024-08-13",1.08,1.09,1.05,1.09,671600.0],["2024-08-14",1.2,1.25,1.11,1.12,1435200.0],["2024-08-15",1.1,1.2,1.07,1.07,1213500.0],["2024-08-16",1.08,1.11,1.07,1.09,681300.0],["2024-08-19",1.1,1.17,1.09,1.15,851900.0],["2024-08-20",1.16,1.18,1.12,1.13,693000.0],["2024-08-21",1.13,1.2,1.13,1.19,721200.0],["2024-08-22",1.2,1.21,1.12,1.12,465000.0],["2024-08-23",1.12,1.19,1.12,1.16,467100.0],["2024-08-26",1.18,1.19,1.14,1.15,907900.0],["2024-08-27",1.14,1.16,1.11,1.15,456700.0],["2024-08-28",1.14,1.16,1.11,1.13,625800.0],["2024-08-29",1.15,1.18,1.11,1.11,371200.0],["2024-08-30",1.12,1.14,1.07,1.1,558300.0],["2024-09-03",1.08,1.11,1.05,1.06,1217900.0],["2024-09-04",1.06,1.06,0.95,0.97,1453200.0],["2024-09-05",1.0,1.0,0.96,0.96,1939400.0],["2024-09-06",0.95,1.0,0.93,0.94,705800.0],["2024-09-09",0.96,1.01,0.95,0.97,1006900.0],["2024-09-10",0.98,1.0,0.95,0.98,413400.0],["2024-09-11",0.97,1.0,0.95,0.97,533300.0],["2024-09-12",0.99,1.01,0.97,0.99,707800.0],["2024-09-13",1.03,1.05,0.99,1.05,664100.0],["2024-09-16",1.04,1.06,0.99,1.0,509000.0],["2024-09-17",1.0,1.02,0.98,1.0,620200.0],["2024-09-18",1.0,1.09,1.0,1.04,733500.0],["2024-09-19",1.09,1.1,1.04,1.07,669600.0],["2024-09-20",1.05,1.05,0.99,1.0,1620900.0],["2024-09-23",0.99,1.0,0.94,0.96,1150600.0],["2024-09-24",0.96,0.98,0.95,0.97,725000.0],["2024-09-25",0.95,0.96,0.91,0.92,886800.0],["2024-09-26",0.94,0.94,0.91,0.91,731500.0],["2024-09-27",0.93,0.96,0.91,0.95,625000.0],["2024-09-30",0.96,0.96,0.92,0.95,675300.0],["2024-10-01",0.95,0.98,0.93,0.95,865900.0],["2024-10-02",0.95,0.98,0.93,0.97,1114700.0],["2024-10-03",0.94,0.95,0.92,0.92,349800.0],["2024-10-04",0.92,0.94,0.9,0.9,634000.0],["2024-10-07",0.9,0.9,0.85,0.85,1012200.0],["2024-10-08",0.85,0.87,0.83,0.86,760500.0],["2024-10-09",0.88,0.88,0.84,0.85,451200.0],["2024-10-10",0.84,0.86,0.82,0.83,934000.0],["2024-10-11",0.85,0.9,0.82,0.9,529600.0],["2024-10-14",0.89,0.92,0.88,0.9,463200.0],["2024-10-15",0.89,0.9,0.86,0.87,469800.0],["2024-10-16",0.88,0.92,0.87,0.91,651800.0],["2024-10-17",0.89,0.92,0.88,0.91,527800.0],["2024-10-18",0.92,0.97,0.9,0.95,750600.0],["2024-10-21",0.95,0.95,0.89,0.93,532100.0],["2024-10-22",0.93,0.95,0.91,0.94,364200.0],["2024-10-23",0.93,0.95,0.92,0.94,331200.0],["2024-10-24",0.94,0.95,0.89,0.9,387000.0],["2024-10-25",0.9,0.92,0.85,0.85,664300.0],["2024-10-28",0.86,0.9,0.84,0.84,507800.0],["2024-10-29",0.85,0.87,0.83,0.84,921600.0],["2024-10-30",0.85,0.85,0.82,0.82,535600.0],["2024-10-31",0.84,0.84,0.79,0.79,864700.0],["2024-11-01",0.8,0.82,0.79,0.82,685000.0],["2024-11-04",0.81,0.84,0.8,0.81,673500.0],["2024-11-05",0.8,0.84,0.8,0.82,707600.0],["2024-11-06",0.85,0.92,0.84,0.9,1110300.0],["2024-11-07",0.92,1.0,0.89,0.95,1652600.0],["2024-11-08",0.94,0.98,0.93,0.98,521800.0],["2024-11-11",0.97,1.05,0.97,1.0,1161100.0],["2024-11-12",1.0,1.0,0.94,0.95,1222600.0],["2024-11-13",0.94,0.97,0.91,0.92,645300.0],["2024-11-14",0.9,0.93,0.87,0.88,584500.0],["2024-11-15",0.92,0.93,0.78,0.82,1777600.0],["2024-11-18",0.84,0.85,0.79,0.79,1087500.0],["2024-11-19",0.79,0.81,0.77,0.8,645000.0],["2024-11-20",0.8,0.84,0.8,0.84,654300.0],["2024-11-21",0.84,0.93,0.83,0.9,795800.0],["2024-11-22",0.92,0.97,0.89,0.9,847000.0],["2024-11-25",0.9,0.96,0.9,0.93,1036500.0],["2024-11-26",0.95,0.95,0.84,0.86,1092100.0],["2024-11-27",0.88,0.94,0.87,0.91,1333000.0],["2024-11-29",0.91,0.94,0.88,0.93,382900.0],["2024-12-02",0.94,0.94,0.88,0.91,546800.0],["2024-12-03",0.89,0.92,0.85,0.86,771000.0],["2024-12-04",0.87,0.88,0.8,0.8,1340300.0],["2024-12-05",0.81,0.82,0.76,0.77,1190000.0],["2024-12-06",0.77,0.8,0.77,0.78,803400.0],["2024-12-09",0.79,0.83,0.79,0.8,792700.0],["2024-12-10",0.81,0.82,0.78,0.78,633300.0],["2024-12-11",0.79,0.8,0.75,0.75,1051200.0],["2024-12-12",0.75,0.75,0.71,0.71,1134500.0],["2024-12-13",0.71,0.74,0.67,0.68,1734000.0],["2024-12-16",0.67,0.72,0.65,0.67,1160800.0],["2024-12-17",0.66,0.7,0.65,0.69,1142600.0],["2024-12-18",0.68,0.78,0.67,0.71,2412800.0],["2024-12-19",0.73,0.77,0.72,0.73,1478100.0],["2024-12-20",0.73,0.77,0.71,0.76,1834900.0],["2024-12-23",0.75,0.79,0.74,0.75,962100.0],["2024-12-24",0.76,0.79,0.75,0.79,344200.0],["2024-12-26",0.78,0.79,0.74,0.74,895800.0],["2024-12-27",0.72,0.76,0.69,0.73,3246000.0],["2024-12-30",0.8,0.98,0.76,0.93,5617200.0],["2024-12-31",0.93,1.2,0.9,1.12,5241700.0],["2025-01-02",1.2,1.33,1.06,1.08,6284000.0],["2025-01-03",1.08,1.22,1.03,1.2,2328300.0],["2025-01-06",1.26,1.44,1.17,1.27,4639900.0],["2025-01-07",1.33,1.46,1.27,1.32,3093400.0],["2025-01-08",1.3,1.32,1.16,1.18,1701500.0],["2025-01-10",1.17,1.21,1.1,1.18,907100.0],["2025-01-13",1.15,1.16,1.05,1.07,1391700.0],["2025-01-14",1.1,1.11,1.06,1.09,702200.0],["2025-01-15",1.11,1.14,1.07,1.13,1088500.0],["2025-01-16",1.12,1.15,1.08,1.11,1700000.0],["2025-01-17",1.13,1.16,1.08,1.11,1154100.0],["2025-01-21",1.13,1.23,1.11,1.18,1623500.0],["2025-01-22",1.16,1.19,1.11,1.13,1123000.0],["2025-01-23",1.18,1.45,1.17,1.34,4700000.0],["2025-01-24",1.33,1.44,1.26,1.39,1986700.0],["2025-01-27",1.36,1.43,1.26,1.3,1589000.0],["2025-01-28",1.25,1.33,1.24,1.27,928100.0],["2025-01-29",1.27,1.34,1.24,1.3,1134300.0],["2025-01-30",1.3,1.37,1.25,1.36,1109300.0],["2025-01-31",1.36,1.42,1.33,1.35,1676900.0],["2025-02-03",1.27,1.32,1.25,1.3,1535900.0],["2025-02-04",1.29,1.36,1.29,1.33,933900.0],["2025-02-05",1.34,1.51,1.31,1.49,2058500.0],["2025-02-06",1.51,1.62,1.47,1.6,3319100.0],["2025-02-07",1.62,1.84,1.53,1.7,5262800.0],["2025-02-10",1.7,1.83,1.65,1.78,2047100.0],["2025-02-11",1.77,1.8,1.63,1.7,1856600.0],["2025-02-12",1.7,1.97,1.7,1.91,3736200.0],["2025-02-13",1.9,2.04,1.85,1.98,2339500.0],["2025-02-14",2.02,2.1,1.94,1.96,2416200.0],["2025-02-18",2.0,2.17,1.96,2.02,2194300.0],["2025-02-19",2.02,2.11,1.96,2.03,1629500.0],["2025-02-20",2.02,2.06,1.9,1.97,1675300.0],["2025-02-21",2.0,2.05,1.87,1.91,1133100.0],["2025-02-24",1.92,1.93,1.74,1.75,2137100.0],["2025-02-25",2.0,2.13,1.68,1.73,5365800.0],["2025-02-26",1.73,1.93,1.72,1.81,2372400.0],["2025-02-27",1.79,1.98,1.73,1.75,1809200.0],["2025-02-28",1.76,1.79,1.66,1.73,2529100.0],["2025-03-03",1.72,1.79,1.61,1.67,1812300.0],["2025-03-04",1.61,1.8,1.57,1.78,1462200.0],["2025-03-05",1.77,1.94,1.76,1.93,1482800.0],["2025-03-06",1.9,1.95,1.86,1.87,1311200.0],["2025-03-07",1.88,1.89,1.81,1.86,1126200.0],["2025-03-10",1.86,1.88,1.73,1.77,941500.0],["2025-03-11",1.75,1.79,1.66,1.74,1642500.0],["2025-03-12",1.75,1.8,1.69,1.78,883600.0],["2025-03-13",1.8,1.83,1.7,1.74,834700.0],["2025-03-14",1.75,1.81,1.72,1.8,1137800.0],["2025-03-17",1.8,1.81,1.68,1.78,1502700.0],["2025-03-18",1.78,1.78,1.65,1.67,1043300.0],["2025-03-19",1.69,1.79,1.63,1.79,1388200.0],["2025-03-20",1.78,1.83,1.7,1.8,1291000.0],["2025-03-21",1.8,1.96,1.78,1.81,2347000.0],["2025-03-24",1.87,1.87,1.77,1.82,1022500.0],["2025-03-25",1.83,1.83,1.67,1.71,1735000.0],["2025-03-26",1.71,1.71,1.58,1.61,1234100.0],["2025-03-27",1.59,1.64,1.55,1.64,1442300.0],["2025-03-28",1.64,1.64,1.57,1.59,827700.0],["2025-03-31",1.55,1.55,1.41,1.49,1872500.0],["2025-04-01",1.45,1.5,1.39,1.44,1073200.0],["2025-04-02",1.44,1.51,1.38,1.48,1037100.0],["2025-04-03",1.4,1.43,1.33,1.34,1386800.0],["2025-04-04",1.31,1.33,1.21,1.24,2309500.0],["2025-04-07",1.17,1.35,1.11,1.33,2210500.0],["2025-04-08",1.38,1.4,1.14,1.17,1669200.0],["2025-04-09",1.13,1.43,1.12,1.39,2405900.0],["2025-04-10",1.31,1.35,1.25,1.28,1456600.0],["2025-04-11",1.27,1.42,1.27,1.4,842700.0],["2025-04-14",1.46,1.49,1.37,1.4,1851500.0],["2025-04-15",1.4,1.46,1.39,1.44,970700.0],["2025-04-16",1.43,1.43,1.35,1.37,889400.0],["2025-04-17",1.36,1.43,1.33,1.39,1051600.0],["2025-04-21",1.37,1.46,1.37,1.37,942000.0],["2025-04-22",1.39,1.55,1.39,1.53,1981300.0],["2025-04-23",1.56,1.65,1.56,1.62,1427700.0],["2025-04-24",1.62,1.62,1.53,1.59,1112700.0],["2025-04-25",1.59,1.59,1.48,1.5,1233500.0],["2025-04-28",1.5,1.58,1.49,1.55,1106900.0],["2025-04-29",1.54,1.61,1.52,1.54,1331100.0],["2025-04-30",1.49,1.59,1.48,1.56,748300.0],["2025-05-01",1.58,1.6,1.52,1.55,708100.0],["2025-05-02",1.58,1.66,1.55,1.57,1156000.0],["2025-05-05",1.57,1.6,1.52,1.52,692000.0],["2025-05-06",1.52,1.53,1.37,1.4,1995800.0],["2025-05-07",1.41,1.44,1.34,1.35,1037900.0],["2025-05-08",1.33,1.4,1.23,1.35,2414300.0],["2025-05-09",1.35,1.42,1.33,1.33,858500.0],["2025-05-12",1.39,1.48,1.36,1.37,2794800.0],["2025-05-13",1.37,1.43,1.3,1.35,1953700.0],["2025-05-14",1.35,1.36,1.28,1.28,2454700.0],["2025-05-15",1.27,1.36,1.26,1.31,3142200.0],["2025-05-16",1.32,1.53,1.31,1.45,2865500.0],["2025-05-19",1.46,1.47,1.3,1.36,1640900.0],["2025-05-20",1.36,1.41,1.33,1.41,1645800.0],["2025-05-21",1.38,1.39,1.29,1.32,2264400.0],["2025-05-22",1.32,1.44,1.29,1.39,1467300.0],["2025-05-23",1.38,1.44,1.35,1.37,1416900.0],["2025-05-27",1.38,1.47,1.38,1.41,1587800.0],["2025-05-28",1.45,1.47,1.35,1.37,1935500.0],["2025-05-29",1.4,1.43,1.37,1.39,1051400.0],["2025-05-30",1.38,1.39,1.28,1.32,1416000.0],["2025-06-02",1.33,1.4,1.32,1.33,1646300.0],["2025-06-03",1.32,1.41,1.28,1.36,1266400.0],["2025-06-04",1.36,1.39,1.33,1.33,619200.0],["2025-06-05",1.33,1.39,1.3,1.33,1221300.0],["2025-06-06",1.37,1.58,1.35,1.5,3690900.0],["2025-06-09",1.53,1.55,1.46,1.5,1600100.0],["2025-06-10",1.51,1.61,1.51,1.54,2407200.0],["2025-06-11",1.58,1.59,1.5,1.5,1227300.0],["2025-06-12",1.5,1.55,1.48,1.52,820300.0],["2025-06-13",1.49,1.55,1.47,1.52,1254000.0],["2025-06-16",1.54,1.59,1.5,1.54,2039800.0],["2025-06-17",1.55,1.56,1.42,1.42,2339200.0],["2025-06-18",1.41,1.54,1.38,1.49,1519700.0],["2025-06-20",1.49,1.5,1.41,1.45,2107700.0],["2025-06-23",1.45,1.5,1.41,1.48,1284000.0],["2025-06-24",1.5,1.55,1.48,1.5,1699700.0],["2025-06-25",1.5,1.52,1.41,1.42,1712800.0],["2025-06-26",1.43,1.44,1.4,1.43,1445500.0],["2025-06-27",1.43,1.5,1.39,1.42,5164400.0],["2025-06-30",1.44,1.45,1.4,1.42,1228000.0],["2025-07-01",1.42,1.5,1.4,1.45,2188000.0],["2025-07-02",1.45,1.7,1.45,1.61,3913700.0],["2025-07-03",1.61,1.63,1.58,1.62,611400.0],["2025-07-07",1.61,1.63,1.56,1.59,1183600.0],["2025-07-08",1.6,1.71,1.6,1.7,1745500.0],["2025-07-09",1.75,2.04,1.73,1.9,9428400.0],["2025-07-10",1.92,1.96,1.85,1.91,1831500.0],["2025-07-11",1.89,1.92,1.81,1.83,1347600.0],["2025-07-14",1.83,2.01,1.83,1.95,2306100.0],["2025-07-15",1.96,1.97,1.84,1.85,1572500.0],["2025-07-16",1.88,1.95,1.83,1.84,2433000.0],["2025-07-17",1.85,1.92,1.82,1.82,1663000.0],["2025-07-18",1.85,1.91,1.74,1.76,1982300.0],["2025-07-21",1.78,1.92,1.76,1.83,1796600.0],["2025-07-22",1.74,1.74,1.47,1.52,9272800.0],["2025-07-23",1.59,1.7,1.54,1.66,3804500.0],["2025-07-24",1.65,1.72,1.6,1.6,4920200.0],["2025-07-25",1.59,1.64,1.55,1.57,2829100.0],["2025-07-28",1.59,1.63,1.54,1.58,2012000.0],["2025-07-29",1.59,1.7,1.57,1.57,3116000.0],["2025-07-30",1.62,1.85,1.62,1.73,4874000.0],["2025-07-31",1.72,1.76,1.67,1.71,1829100.0],["2025-08-01",1.67,1.69,1.63,1.67,2031200.0],["2025-08-04",1.7,1.79,1.7,1.76,2302000.0],["2025-08-05",1.77,1.94,1.74,1.93,3598100.0],["2025-08-06",1.95,2.0,1.82,1.83,3600900.0],["2025-08-07",1.89,1.91,1.81,1.88,2413200.0],["2025-08-08",1.84,1.88,1.77,1.78,1918300.0],["2025-08-11",1.79,1.83,1.7,1.74,2332100.0],["2025-08-12",1.74,1.81,1.72,1.8,2245900.0],["2025-08-13",1.83,1.99,1.81,1.91,4547500.0],["2025-08-14",1.9,1.95,1.8,1.85,4127800.0],["2025-08-15",2.6,3.49,2.51,2.94,173718300.0],["2025-08-18",2.9,2.95,2.62,2.95,20963500.0],["2025-08-19",2.95,3.34,2.95,3.22,16758500.0],["2025-08-20",3.14,3.25,2.94,3.21,8919700.0],["2025-08-21",3.19,3.9,3.16,3.64,21785700.0],["2025-08-22",3.65,4.21,3.62,4.18,24213200.0],["2025-08-25",4.17,4.3,3.96,3.98,9454900.0],["2025-08-26",4.0,4.28,3.98,4.26,9791200.0],["2025-08-27",4.35,4.59,4.14,4.59,13324900.0],["2025-08-28",4.58,4.83,4.49,4.55,10276400.0],["2025-08-29",4.52,4.76,4.41,4.51,9114200.0],["2025-09-02",4.49,4.93,4.48,4.76,9875400.0],["2025-09-03",4.81,5.23,4.72,4.75,9376900.0],["2025-09-04",4.74,4.76,4.49,4.56,6061100.0],["2025-09-05",4.63,4.64,4.32,4.36,6285300.0],["2025-09-08",4.37,4.56,4.16,4.16,6231600.0],["2025-09-09",4.13,4.25,4.02,4.13,5768900.0],["2025-09-10",4.12,4.21,3.89,4.08,6530800.0],["2025-09-11",4.07,4.17,4.05,4.14,3367200.0],["2025-09-12",4.1,4.14,3.77,3.79,5394400.0],["2025-09-15",3.81,3.86,3.47,3.59,6604700.0],["2025-09-16",3.63,4.14,3.6,3.89,9299000.0],["2025-09-17",3.88,4.01,3.79,3.82,3513700.0],["2025-09-18",3.84,4.1,3.75,3.8,7106600.0],["2025-09-19",3.79,3.85,3.62,3.75,13344900.0],["2025-09-22",3.74,3.97,3.72,3.85,5871700.0],["2025-09-23",3.87,3.97,3.62,3.71,6173000.0],["2025-09-24",3.76,4.0,3.73,3.86,8072500.0],["2025-09-25",3.75,3.76,3.47,3.49,5952900.0],["2025-09-26",3.48,3.55,3.37,3.51,4357800.0],["2025-09-29",3.62,3.73,3.53,3.63,3477200.0],["2025-09-30",3.61,3.73,3.28,3.29,7043400.0],["2025-10-01",3.27,3.49,3.27,3.34,4372900.0],["2025-10-02",3.38,3.42,3.26,3.33,4624000.0],["2025-10-03",3.38,3.38,3.2,3.25,3743000.0],["2025-10-06",3.32,3.32,3.12,3.14,4092300.0],["2025-10-07",3.14,3.34,3.08,3.31,4911800.0],["2025-10-08",3.33,3.43,3.21,3.22,5177200.0],["2025-10-09",3.19,3.22,3.08,3.19,3351000.0],["2025-10-10",3.22,3.22,2.99,3.12,7964400.0],["2025-10-13",3.28,3.29,3.06,3.21,5746200.0],["2025-10-14",3.16,3.29,3.11,3.2,4200700.0],["2025-10-15",3.25,3.55,3.2,3.53,5675900.0],["2025-10-16",3.59,3.63,3.43,3.49,4860500.0],["2025-10-17",3.44,4.05,3.39,4.0,11967500.0],["2025-10-20",4.02,4.2,3.9,3.94,4689800.0],["2025-10-21",3.93,4.24,3.91,4.08,3947200.0],["2025-10-22",4.12,4.18,3.85,3.91,4317400.0],["2025-10-23",3.88,4.27,3.88,4.25,6528700.0],["2025-10-24",4.33,4.52,4.28,4.33,3742600.0],["2025-10-27",4.4,4.42,4.19,4.3,2793800.0],["2025-10-28",4.28,4.35,3.96,4.06,2699700.0],["2025-10-29",4.05,4.09,3.94,4.01,2138100.0],["2025-10-30",3.93,4.08,3.93,4.05,2070800.0],["2025-10-31",4.04,4.15,3.95,4.14,6397100.0],["2025-11-03",4.13,4.35,4.04,4.16,5668800.0],["2025-11-04",4.02,4.15,3.86,3.88,2400400.0],["2025-11-05",3.89,4.13,3.89,3.99,4803000.0],["2025-11-06",3.97,3.98,3.79,3.92,2936800.0],["2025-11-07",3.9,3.94,3.62,3.9,3371400.0],["2025-11-10",3.97,4.04,3.87,4.0,2858500.0],["2025-11-11",4.0,4.03,3.82,3.96,3791200.0],["2025-11-12",3.97,4.04,3.74,4.02,3996700.0],["2025-11-13",4.0,4.05,3.77,3.86,3930700.0],["2025-11-14",3.78,5.19,3.74,4.85,16791000.0],["2025-11-17",4.84,5.0,4.71,4.9,5461800.0],["2025-11-18",4.92,5.0,4.76,4.85,4383100.0],["2025-11-19",4.79,4.81,4.21,4.22,5276000.0],["2025-11-20",4.28,4.49,3.88,3.9,5307700.0],["2025-11-21",3.87,4.06,3.71,3.88,4627700.0],["2025-11-24",3.88,4.01,3.81,3.82,6546800.0],["2025-11-25",3.83,3.83,3.62,3.67,2756600.0],["2025-11-26",3.65,3.79,3.54,3.74,3300400.0],["2025-11-28",3.77,3.92,3.72,3.83,1777800.0],["2025-12-01",3.86,3.86,3.57,3.61,3151300.0],["2025-12-02",3.6,3.63,3.44,3.48,2563300.0],["2025-12-03",3.48,3.58,3.46,3.57,2622300.0],["2025-12-04",3.57,3.81,3.51,3.75,1906600.0],["2025-12-05",3.79,3.85,3.6,3.6,3108800.0],["2025-12-08",3.69,3.76,3.63,3.69,1733100.0],["2025-12-09",3.68,3.76,3.49,3.51,2355200.0],["2025-12-10",3.5,3.7,3.42,3.51,3921600.0],["2025-12-11",3.53,3.75,3.52,3.62,2243700.0],["2025-12-12",3.64,3.73,3.48,3.69,3729700.0],["2025-12-15",3.69,3.91,3.65,3.81,4224100.0],["2025-12-16",3.78,3.97,3.64,3.87,5942200.0],["2025-12-17",3.96,4.09,3.78,3.98,9324600.0],["2025-12-18",4.0,4.26,3.9,4.17,5908400.0],["2025-12-19",4.22,4.53,4.12,4.32,23042100.0],["2025-12-22",4.47,4.54,4.18,4.38,8655700.0],["2025-12-23",4.17,4.3,3.96,4.07,4910000.0],["2025-12-24",4.06,4.23,4.06,4.19,2615700.0],["2025-12-26",4.17,4.24,4.05,4.16,2816800.0],["2025-12-29",4.15,4.53,4.15,4.45,6311900.0],["2025-12-30",4.42,4.43,4.17,4.26,3170600.0],["2025-12-31",4.23,4.31,4.14,4.18,3975500.0],["2026-01-02",4.19,4.35,4.11,4.28,2777900.0],["2026-01-05",4.32,4.38,4.01,4.18,3485100.0],["2026-01-06",4.17,4.57,4.14,4.55,3929500.0],["2026-01-07",4.64,4.95,4.57,4.85,5033600.0],["2026-01-08",4.76,4.82,4.39,4.61,3862200.0],["2026-01-09",4.62,4.76,4.58,4.59,3534600.0],["2026-01-12",4.53,4.59,4.1,4.14,5972000.0],["2026-01-13",4.15,4.21,3.93,4.17,3414100.0],["2026-01-14",4.16,4.48,4.1,4.41,3614400.0],["2026-01-15",4.41,4.44,4.03,4.14,3866200.0],["2026-01-16",4.31,4.45,4.12,4.41,3636900.0],["2026-01-20",4.35,4.57,4.2,4.39,3018200.0],["2026-01-21",4.31,4.48,4.25,4.46,2392000.0],["2026-01-22",4.46,4.96,4.46,4.84,7775200.0],["2026-01-23",4.9,5.1,4.59,4.76,4850800.0],["2026-01-26",4.7,4.8,4.38,4.75,3453100.0],["2026-01-27",4.75,4.88,4.68,4.73,2303900.0],["2026-01-28",4.92,4.92,4.41,4.46,2786900.0],["2026-01-29",4.44,4.62,4.3,4.53,2586500.0],["2026-01-30",4.6,4.88,4.4,4.49,3456200.0],["2026-02-02",4.44,4.86,4.37,4.83,2505900.0],["2026-02-03",4.88,5.02,4.59,4.8,2665700.0],["2026-02-04",4.79,4.9,4.45,4.56,3296100.0],["2026-02-05",4.49,4.6,4.22,4.24,3736700.0],["2026-02-06",4.28,4.46,4.28,4.29,3843800.0],["2026-02-09",4.31,4.6,4.12,4.56,3980700.0],["2026-02-10",4.7,4.72,4.53,4.66,3436800.0],["2026-02-11",4.61,4.94,4.41,4.91,3977400.0],["2026-02-12",4.95,5.0,4.63,4.74,2524800.0],["2026-02-13",4.79,4.95,4.68,4.93,2409800.0],["2026-02-17",4.86,5.47,4.82,5.21,9016500.0],["2026-02-18",5.18,5.23,4.65,4.88,6315300.0],["2026-02-19",4.85,4.85,4.34,4.51,6038600.0],["2026-02-20",4.45,4.6,4.31,4.38,6025900.0],["2026-02-23",4.31,4.42,4.04,4.08,7356900.0],["2026-02-24",4.08,4.26,3.94,3.98,5850100.0],["2026-02-25",4.0,4.09,3.84,3.84,3801300.0],["2026-02-26",3.84,3.85,3.63,3.81,7887500.0],["2026-02-27",3.71,3.95,3.7,3.79,3203700.0],["2026-03-02",3.65,3.79,3.55,3.62,7934700.0],["2026-03-03",3.5,3.58,3.37,3.38,6053400.0],["2026-03-04",3.4,3.57,3.29,3.55,4587900.0],["2026-03-05",3.45,3.49,3.26,3.37,4996500.0],["2026-03-06",3.26,3.34,3.22,3.32,2406200.0],["2026-03-09",3.29,3.53,3.28,3.51,2559800.0],["2026-03-10",3.56,3.59,3.44,3.51,2338400.0],["2026-03-11",3.43,3.5,3.37,3.42,1959800.0],["2026-03-12",3.41,3.41,3.26,3.28,2274500.0],["2026-03-13",3.32,3.55,3.32,3.51,2802100.0],["2026-03-16",3.55,3.64,3.5,3.51,1810300.0],["2026-03-17",3.51,3.57,3.46,3.54,1706400.0],["2026-03-18",3.48,3.54,3.27,3.27,4022100.0],["2026-03-19",3.24,3.36,3.11,3.32,4021600.0],["2026-03-20",3.26,3.38,3.23,3.28,3163400.0],["2026-03-23",3.34,3.37,3.23,3.24,3155700.0],["2026-03-24",3.2,3.23,3.05,3.13,5344800.0],["2026-03-25",3.1,3.25,3.04,3.1,6729100.0],["2026-03-26",4.07,4.28,3.73,3.89,23541500.0],["2026-03-27",3.8,4.0,3.62,3.67,7072400.0],["2026-03-30",3.61,3.67,3.22,3.25,13128000.0],["2026-03-31",3.29,3.98,3.29,3.87,12564500.0],["2026-04-01",3.81,4.06,3.78,3.93,5748200.0],["2026-04-02",3.86,4.03,3.75,3.94,5458000.0],["2026-04-06",3.95,4.2,3.92,4.19,3706900.0],["2026-04-07",4.11,4.2,3.95,4.12,2787900.0],["2026-04-08",4.28,4.34,4.02,4.12,5499600.0],["2026-04-09",4.06,4.3,4.02,4.27,2596100.0],["2026-04-10",4.3,4.37,4.07,4.16,2826600.0],["2026-04-13",4.16,4.26,4.1,4.17,1703100.0],["2026-04-14",4.17,4.28,3.91,3.98,4185600.0],["2026-04-15",3.96,3.98,3.87,3.9,2671800.0],["2026-04-16",3.92,3.96,3.8,3.95,2355700.0],["2026-04-17",4.04,4.05,3.91,3.98,2504400.0],["2026-04-20",3.99,4.3,3.98,4.11,3671000.0],["2026-04-21",4.09,4.12,3.94,3.98,1653400.0],["2026-04-22",4.02,4.05,3.91,3.96,1640400.0],["2026-04-23",3.97,4.06,3.84,3.96,4996100.0],["2026-04-24",4.0,4.26,3.95,4.13,3459300.0],["2026-04-27",4.1,4.24,3.96,3.96,2802100.0],["2026-04-28",3.96,4.1,3.93,4.02,1832400.0],["2026-04-29",3.96,4.2,3.92,4.12,2904100.0],["2026-04-30",4.09,4.24,4.09,4.16,2515700.0],["2026-05-01",4.13,4.19,4.06,4.08,1756300.0],["2026-05-04",4.06,4.15,4.03,4.14,2279200.0],["2026-05-05",4.22,4.41,4.17,4.33,3866200.0],["2026-05-06",4.29,4.4,4.19,4.4,3739400.0],["2026-05-07",4.4,4.4,4.09,4.15,3220600.0],["2026-05-08",4.18,4.24,4.11,4.21,4873600.0],["2026-05-11",4.28,4.34,4.19,4.2,1945100.0],["2026-05-12",4.16,4.19,4.02,4.08,2322200.0],["2026-05-13",4.07,4.23,4.04,4.15,2763500.0],["2026-05-14",4.58,4.87,4.32,4.6,9730900.0],["2026-05-15",4.54,4.63,4.36,4.42,3615500.0],["2026-05-18",4.42,4.46,3.95,4.07,5177900.0],["2026-05-19",4.05,4.26,3.98,4.16,2956800.0],["2026-05-20",4.21,4.37,4.19,4.27,3104800.0],["2026-05-21",4.18,4.31,4.12,4.28,2242400.0],["2026-05-22",4.24,4.36,4.2,4.24,1712900.0],["2026-05-26",4.29,4.37,4.14,4.24,6098100.0],["2026-05-27",4.24,4.4,4.11,4.4,5748700.0],["2026-05-28",4.51,4.68,4.35,4.51,5690600.0],["2026-05-29",4.49,4.58,4.33,4.34,5544100.0],["2026-06-01",4.28,4.4,4.11,4.12,4835700.0],["2026-06-02",4.08,4.1,3.78,3.86,9639300.0],["2026-06-03",3.86,3.9,3.69,3.81,7793900.0],["2026-06-04",3.83,3.94,3.77,3.86,4089900.0],["2026-06-05",3.84,3.88,3.53,3.58,5330700.0],["2026-06-08",3.59,3.68,3.51,3.57,4631200.0],["2026-06-09",3.66,3.75,3.56,3.71,3545700.0],["2026-06-10",3.7,3.98,3.7,3.89,4243900.0],["2026-06-11",3.89,4.58,3.8,4.53,9956300.0],["2026-06-12",4.57,4.71,4.41,4.45,4552000.0],["2026-06-15",4.6,4.8,4.44,4.8,6770900.0],["2026-06-16",4.81,4.85,4.65,4.75,3576800.0],["2026-06-17",4.76,4.9,4.71,4.73,3834300.0],["2026-06-18",4.76,4.87,4.59,4.82,4755600.0],["2026-06-22",4.89,5.39,4.89,5.38,8546900.0],["2026-06-23",5.29,5.59,5.27,5.36,5246900.0],["2026-06-24",5.43,5.61,5.26,5.4,5606400.0],["2026-06-25",5.61,5.68,5.43,5.52,5350300.0],["2026-06-26",5.5,5.95,5.48,5.86,11313000.0],["2026-06-29",5.89,6.04,5.74,5.92,6288200.0],["2026-06-30",5.92,5.97,5.62,5.7,4217200.0],["2026-07-01",5.65,5.67,5.2,5.25,7610000.0],["2026-07-02",5.33,5.66,5.26,5.64,4765900.0],["2026-07-06",5.58,5.79,5.395,5.6,5158293.759334],["2026-07-07",5.63,5.795,5.43,5.51,7507386.865355],["2026-07-08",5.4,5.68,5.38,5.56,3738617.301097],["2026-07-09",5.56,5.685,5.47,5.53,2989087.158873],["2026-07-10",5.5,5.5,5.17,5.32,3455433.558888],["2026-07-13",5.25,5.26,5.035,5.17,3042170.347749],["2026-07-14",5.18,5.22,5,5.12,2887881.018183],["2026-07-15",5.129,5.145,5.01,5.12,1909533.200839],["2026-07-16",5.02,5.1,4.89,4.95,3939133.064402],["2026-07-17",4.87,5.045,4.81,4.95,2966781.437935],["2026-07-20",4.95,5.08,4.895,5.07,3483736.247433],["2026-07-21",5.12,5.589,5.105,5.49,4383474.295125],["2026-07-22",5.375,5.51,5.245,5.32,3036576.83907],["2026-07-23",5.182,5.56,5.135,5.54,3098797.112014],["2026-07-24",5.58,5.64,5.29,5.4,2866506.467843],["2026-07-27",5.41,5.69,5.39,5.42,5534218.870237],["2026-07-28",5.41,5.57,5.2238,5.53,3759954.156326],["2026-07-29",5.57,5.63,5.365,5.45,3561049.802647],["2026-07-30",5.38,5.96,5.38,5.94,3589036.170153],["2026-07-31",5.94,6.28,5.92,6.27,5618804.43866],["2026-08-03",6.23,6.7,6.07,6.61,7432053.149462],["2026-08-04",6.63,6.798,6.365,6.53,7894085.515479],["2026-08-05",7.02,7.23,6.55,6.89,16909321.987134],["2026-08-06",6.86,7.115,6.67,6.91,6887567.38018],["2026-08-07",7.05,7.26,6.93,7.23,5754950.428672],["2026-08-10",7.21,7.32,7.12,7.215,1568867.98014],["2026-08-11",7.1,7.1,6.75,6.86,4868844.489967],["2026-08-12",6.88,6.95,6.65,6.85,4422195.801163],["2026-08-13",6.97,6.97,6.455,6.49,5530242.160466],["2026-08-14",6.32,6.395,6.08,6.1,7959470.938039]]}